{"symbol":"BSOL","url":"https://intraalpha.com/companies/BSOL","capturedAt":"2026-10-22T10:31:46.028Z","state":"ready","quote":{"symbol":"BSOL","last_price":14.44,"prev_close":14.65,"regular_close":14.97,"change":-0.21,"change_pct":-1.4334,"regular_change":0.32,"regular_change_pct":2.1843,"extended_change":-0.53,"extended_change_pct":-3.5404,"bid":14.44,"ask":14.46,"bid_size":33200,"ask_size":500,"volume":2479674,"vwap":14.912916,"open":14.81,"high":15.08,"low":14.6653,"close":14.97,"trade_count":10119,"last_trade_at":"2026-10-22T10:20:44.34032123Z","last_quote_at":"2026-10-22T10:31:25.829999132Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:31:39.203218216-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.002,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:31:42.961042+00:00"},"optionObservedAt":"2026-10-21T19:55:00.860Z","bars":[{"c":14.13,"h":14.3,"l":14.08,"n":18,"o":14.3,"t":"2026-10-15T08:00:00Z","v":4509,"vw":14.134172},{"c":14.18,"h":14.2005,"l":14.18,"n":12,"o":14.19,"t":"2026-10-15T08:05:00Z","v":2199,"vw":14.188261},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-15T08:55:00Z","v":1380,"vw":14.25},{"c":14.25,"h":14.25,"l":14.22,"n":9,"o":14.25,"t":"2026-10-15T09:00:00Z","v":2148,"vw":14.241743},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-15T09:05:00Z","v":600,"vw":14.24},{"c":14.19,"h":14.21,"l":14.19,"n":4,"o":14.21,"t":"2026-10-15T09:15:00Z","v":3557,"vw":14.192167},{"c":14.1849,"h":14.1849,"l":14.1849,"n":1,"o":14.1849,"t":"2026-10-15T09:40:00Z","v":284,"vw":14.1849},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-15T09:45:00Z","v":838,"vw":14.19},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-15T09:50:00Z","v":1000,"vw":14.23},{"c":14.14,"h":14.14,"l":14.11,"n":4,"o":14.11,"t":"2026-10-15T10:15:00Z","v":610,"vw":14.135},{"c":14.03,"h":14.1,"l":14.03,"n":11,"o":14.1,"t":"2026-10-15T10:20:00Z","v":1065,"vw":14.075744},{"c":14.0528,"h":14.0528,"l":14.0528,"n":1,"o":14.0528,"t":"2026-10-15T10:45:00Z","v":2000,"vw":14.0528},{"c":14.14,"h":14.14,"l":14.093,"n":4,"o":14.093,"t":"2026-10-15T10:50:00Z","v":1501,"vw":14.108667},{"c":14.1,"h":14.12,"l":14.1,"n":41,"o":14.12,"t":"2026-10-15T11:00:00Z","v":1291,"vw":14.111974},{"c":14.0937,"h":14.11,"l":14.06,"n":6,"o":14.06,"t":"2026-10-15T11:05:00Z","v":1319,"vw":14.087003},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T11:10:00Z","v":500,"vw":14.1},{"c":14.1137,"h":14.1137,"l":14.1137,"n":1,"o":14.1137,"t":"2026-10-15T11:15:00Z","v":300,"vw":14.1137},{"c":14.1,"h":14.12,"l":14.1,"n":21,"o":14.12,"t":"2026-10-15T11:20:00Z","v":935,"vw":14.116},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-15T11:25:00Z","v":105,"vw":14.12},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-10-15T11:35:00Z","v":500,"vw":14.13},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-15T11:40:00Z","v":502,"vw":14.15},{"c":14.14,"h":14.14,"l":14.12,"n":3,"o":14.12,"t":"2026-10-15T11:45:00Z","v":750,"vw":14.122857},{"c":14.113,"h":14.113,"l":14.113,"n":1,"o":14.113,"t":"2026-10-15T11:50:00Z","v":700,"vw":14.113},{"c":14.11,"h":14.1146,"l":14.11,"n":6,"o":14.1146,"t":"2026-10-15T11:55:00Z","v":2131,"vw":14.114381},{"c":14.0824,"h":14.0824,"l":14.0824,"n":2,"o":14.0824,"t":"2026-10-15T12:00:00Z","v":1691,"vw":14.0824},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-15T12:10:00Z","v":1228,"vw":14.06},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T12:15:00Z","v":380,"vw":14.11},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T12:20:00Z","v":150,"vw":14.1},{"c":14.06,"h":14.1,"l":14,"n":143,"o":14.05,"t":"2026-10-15T12:30:00Z","v":12674,"vw":14.032478},{"c":14.0618,"h":14.0937,"l":14.0618,"n":229,"o":14.0937,"t":"2026-10-15T12:40:00Z","v":55196,"vw":14.07459},{"c":14.05,"h":14.07,"l":14.0404,"n":7,"o":14.0639,"t":"2026-10-15T12:45:00Z","v":2667,"vw":14.0505},{"c":14.0346,"h":14.0838,"l":14.0346,"n":2,"o":14.0838,"t":"2026-10-15T12:50:00Z","v":200,"vw":14.0592},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-15T12:55:00Z","v":1908,"vw":14.02},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-15T13:00:00Z","v":371,"vw":14.04},{"c":14.0754,"h":14.0754,"l":14.0754,"n":1,"o":14.0754,"t":"2026-10-15T13:05:00Z","v":1000,"vw":14.0754},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-15T13:15:00Z","v":101,"vw":14.03},{"c":14.0134,"h":14.02,"l":14.01,"n":4,"o":14.01,"t":"2026-10-15T13:20:00Z","v":600,"vw":14.015567},{"c":14,"h":14,"l":13.98,"n":21,"o":13.99,"t":"2026-10-15T13:25:00Z","v":2500,"vw":13.993608},{"c":13.99,"h":14.06,"l":13.93,"n":323,"o":13.99,"t":"2026-10-15T13:30:00Z","v":220652,"vw":13.985664},{"c":14.0511,"h":14.0511,"l":13.95,"n":137,"o":14,"t":"2026-10-15T13:35:00Z","v":55225,"vw":13.982095},{"c":14.08,"h":14.09,"l":14.045,"n":146,"o":14.07,"t":"2026-10-15T13:40:00Z","v":44615,"vw":14.067086},{"c":14.03,"h":14.1,"l":14.005,"n":116,"o":14.09,"t":"2026-10-15T13:45:00Z","v":30360,"vw":14.041038},{"c":13.91,"h":14.025,"l":13.91,"n":129,"o":14.01,"t":"2026-10-15T13:50:00Z","v":34938,"vw":13.971527},{"c":13.995,"h":14.02,"l":13.91,"n":166,"o":13.91,"t":"2026-10-15T13:55:00Z","v":79255,"vw":13.972869},{"c":14.055,"h":14.061,"l":13.97,"n":133,"o":13.995,"t":"2026-10-15T14:00:00Z","v":43046,"vw":14.011189},{"c":14.19,"h":14.19,"l":14.06,"n":128,"o":14.06,"t":"2026-10-15T14:05:00Z","v":50887,"vw":14.119229},{"c":14.22,"h":14.28,"l":14.215,"n":181,"o":14.23,"t":"2026-10-15T14:10:00Z","v":94873,"vw":14.240139},{"c":14.26,"h":14.26,"l":14.18,"n":143,"o":14.21,"t":"2026-10-15T14:15:00Z","v":85570,"vw":14.20301},{"c":14.2198,"h":14.26,"l":14.195,"n":84,"o":14.255,"t":"2026-10-15T14:20:00Z","v":52781,"vw":14.218977},{"c":14.215,"h":14.25,"l":14.205,"n":96,"o":14.205,"t":"2026-10-15T14:25:00Z","v":38665,"vw":14.233119},{"c":14.245,"h":14.25,"l":14.165,"n":118,"o":14.21,"t":"2026-10-15T14:30:00Z","v":50211,"vw":14.191496},{"c":14.31,"h":14.315,"l":14.22,"n":130,"o":14.24,"t":"2026-10-15T14:35:00Z","v":46080,"vw":14.264744},{"c":14.36,"h":14.38,"l":14.31,"n":184,"o":14.31,"t":"2026-10-15T14:40:00Z","v":71815,"vw":14.348075},{"c":14.4,"h":14.435,"l":14.34,"n":99,"o":14.36,"t":"2026-10-15T14:45:00Z","v":29978,"vw":14.386045},{"c":14.44,"h":14.445,"l":14.3599,"n":177,"o":14.4,"t":"2026-10-15T14:50:00Z","v":48174,"vw":14.39396},{"c":14.455,"h":14.49,"l":14.41,"n":151,"o":14.44,"t":"2026-10-15T14:55:00Z","v":50081,"vw":14.450153},{"c":14.605,"h":14.61,"l":14.425,"n":250,"o":14.45,"t":"2026-10-15T15:00:00Z","v":108086,"vw":14.518468},{"c":14.56,"h":14.62,"l":14.52,"n":125,"o":14.6,"t":"2026-10-15T15:05:00Z","v":79275,"vw":14.557532},{"c":14.57,"h":14.57,"l":14.535,"n":100,"o":14.56,"t":"2026-10-15T15:10:00Z","v":37027,"vw":14.552186},{"c":14.57,"h":14.585,"l":14.54,"n":143,"o":14.57,"t":"2026-10-15T15:15:00Z","v":56269,"vw":14.56202},{"c":14.53,"h":14.575,"l":14.505,"n":51,"o":14.575,"t":"2026-10-15T15:20:00Z","v":29548,"vw":14.536944},{"c":14.555,"h":14.56,"l":14.51,"n":58,"o":14.54,"t":"2026-10-15T15:25:00Z","v":20113,"vw":14.54045},{"c":14.57,"h":14.57,"l":14.53,"n":51,"o":14.54,"t":"2026-10-15T15:30:00Z","v":11432,"vw":14.542735},{"c":14.615,"h":14.63,"l":14.565,"n":69,"o":14.58,"t":"2026-10-15T15:35:00Z","v":22387,"vw":14.588943},{"c":14.6199,"h":14.65,"l":14.61,"n":89,"o":14.62,"t":"2026-10-15T15:40:00Z","v":31988,"vw":14.624964},{"c":14.63,"h":14.63,"l":14.595,"n":86,"o":14.62,"t":"2026-10-15T15:45:00Z","v":66899,"vw":14.612591},{"c":14.605,"h":14.6251,"l":14.605,"n":53,"o":14.6199,"t":"2026-10-15T15:50:00Z","v":26216,"vw":14.62016},{"c":14.635,"h":14.645,"l":14.605,"n":72,"o":14.61,"t":"2026-10-15T15:55:00Z","v":23636,"vw":14.627807},{"c":14.58,"h":14.63,"l":14.58,"n":75,"o":14.63,"t":"2026-10-15T16:00:00Z","v":18416,"vw":14.607867},{"c":14.6398,"h":14.645,"l":14.585,"n":69,"o":14.59,"t":"2026-10-15T16:05:00Z","v":42079,"vw":14.612264},{"c":14.6,"h":14.6401,"l":14.6,"n":60,"o":14.6277,"t":"2026-10-15T16:10:00Z","v":24716,"vw":14.627727},{"c":14.55,"h":14.6,"l":14.55,"n":71,"o":14.6,"t":"2026-10-15T16:15:00Z","v":21849,"vw":14.572821},{"c":14.5482,"h":14.58,"l":14.5482,"n":48,"o":14.55,"t":"2026-10-15T16:20:00Z","v":31524,"vw":14.562414},{"c":14.53,"h":14.56,"l":14.53,"n":53,"o":14.55,"t":"2026-10-15T16:25:00Z","v":20108,"vw":14.548793},{"c":14.52,"h":14.545,"l":14.5,"n":56,"o":14.53,"t":"2026-10-15T16:30:00Z","v":20324,"vw":14.516689},{"c":14.54,"h":14.545,"l":14.52,"n":58,"o":14.52,"t":"2026-10-15T16:35:00Z","v":40873,"vw":14.536594},{"c":14.559,"h":14.5601,"l":14.525,"n":68,"o":14.53,"t":"2026-10-15T16:40:00Z","v":29085,"vw":14.544581},{"c":14.595,"h":14.6,"l":14.57,"n":128,"o":14.57,"t":"2026-10-15T16:45:00Z","v":85844,"vw":14.596063},{"c":14.56,"h":14.595,"l":14.555,"n":95,"o":14.59,"t":"2026-10-15T16:50:00Z","v":34410,"vw":14.579847},{"c":14.57,"h":14.575,"l":14.545,"n":48,"o":14.56,"t":"2026-10-15T16:55:00Z","v":40568,"vw":14.560545},{"c":14.555,"h":14.58,"l":14.55,"n":52,"o":14.57,"t":"2026-10-15T17:00:00Z","v":32685,"vw":14.570944},{"c":14.5971,"h":14.5971,"l":14.57,"n":50,"o":14.57,"t":"2026-10-15T17:05:00Z","v":10970,"vw":14.584382},{"c":14.62,"h":14.625,"l":14.5999,"n":94,"o":14.6,"t":"2026-10-15T17:10:00Z","v":36029,"vw":14.608423},{"c":14.64,"h":14.69,"l":14.6282,"n":63,"o":14.63,"t":"2026-10-15T17:15:00Z","v":37364,"vw":14.647246},{"c":14.63,"h":14.685,"l":14.63,"n":118,"o":14.64,"t":"2026-10-15T17:20:00Z","v":49218,"vw":14.65595},{"c":14.635,"h":14.6486,"l":14.6299,"n":49,"o":14.6401,"t":"2026-10-15T17:25:00Z","v":24436,"vw":14.634797},{"c":14.62,"h":14.64,"l":14.62,"n":66,"o":14.635,"t":"2026-10-15T17:30:00Z","v":28403,"vw":14.627683},{"c":14.625,"h":14.6469,"l":14.615,"n":45,"o":14.625,"t":"2026-10-15T17:35:00Z","v":32158,"vw":14.628146},{"c":14.64,"h":14.65,"l":14.62,"n":56,"o":14.62,"t":"2026-10-15T17:40:00Z","v":29543,"vw":14.638588},{"c":14.64,"h":14.66,"l":14.635,"n":123,"o":14.635,"t":"2026-10-15T17:45:00Z","v":70058,"vw":14.647024},{"c":14.62,"h":14.635,"l":14.62,"n":85,"o":14.63,"t":"2026-10-15T17:50:00Z","v":11759,"vw":14.62834},{"c":14.615,"h":14.615787,"l":14.605,"n":91,"o":14.615,"t":"2026-10-15T17:55:00Z","v":33378,"vw":14.609998},{"c":14.565,"h":14.6101,"l":14.5601,"n":125,"o":14.6101,"t":"2026-10-15T18:00:00Z","v":63285,"vw":14.587853},{"c":14.565,"h":14.58,"l":14.56,"n":67,"o":14.565,"t":"2026-10-15T18:05:00Z","v":19351,"vw":14.571647},{"c":14.54,"h":14.565,"l":14.535,"n":86,"o":14.565,"t":"2026-10-15T18:10:00Z","v":30811,"vw":14.545739},{"c":14.54,"h":14.5502,"l":14.53,"n":64,"o":14.55,"t":"2026-10-15T18:15:00Z","v":25312,"vw":14.539145},{"c":14.515,"h":14.5399,"l":14.515,"n":42,"o":14.5399,"t":"2026-10-15T18:20:00Z","v":17273,"vw":14.528397},{"c":14.55,"h":14.55,"l":14.52,"n":106,"o":14.52,"t":"2026-10-15T18:25:00Z","v":25672,"vw":14.537961},{"c":14.56,"h":14.5601,"l":14.545,"n":80,"o":14.55,"t":"2026-10-15T18:30:00Z","v":52052,"vw":14.55394},{"c":14.5601,"h":14.575,"l":14.56,"n":58,"o":14.56,"t":"2026-10-15T18:35:00Z","v":16851,"vw":14.566028},{"c":14.59,"h":14.59,"l":14.5582,"n":73,"o":14.56,"t":"2026-10-15T18:40:00Z","v":25259,"vw":14.571362},{"c":14.605,"h":14.61,"l":14.5898,"n":65,"o":14.61,"t":"2026-10-15T18:45:00Z","v":20768,"vw":14.598514},{"c":14.61,"h":14.615,"l":14.61,"n":74,"o":14.61,"t":"2026-10-15T18:50:00Z","v":19258,"vw":14.610683},{"c":14.615,"h":14.615,"l":14.6,"n":77,"o":14.61,"t":"2026-10-15T18:55:00Z","v":30276,"vw":14.610566},{"c":14.65,"h":14.65,"l":14.615,"n":85,"o":14.62,"t":"2026-10-15T19:00:00Z","v":24348,"vw":14.63204},{"c":14.62,"h":14.66,"l":14.62,"n":50,"o":14.645,"t":"2026-10-15T19:05:00Z","v":15324,"vw":14.634695},{"c":14.63,"h":14.635,"l":14.61,"n":64,"o":14.61,"t":"2026-10-15T19:10:00Z","v":16403,"vw":14.619101},{"c":14.665,"h":14.665,"l":14.63,"n":126,"o":14.635,"t":"2026-10-15T19:15:00Z","v":36855,"vw":14.645644},{"c":14.645,"h":14.67,"l":14.64,"n":104,"o":14.66,"t":"2026-10-15T19:20:00Z","v":32497,"vw":14.653971},{"c":14.62,"h":14.6475,"l":14.62,"n":123,"o":14.64,"t":"2026-10-15T19:25:00Z","v":43350,"vw":14.635432},{"c":14.5992,"h":14.6126,"l":14.595,"n":79,"o":14.6001,"t":"2026-10-15T19:30:00Z","v":40074,"vw":14.601312},{"c":14.6199,"h":14.6199,"l":14.59,"n":91,"o":14.59,"t":"2026-10-15T19:35:00Z","v":36725,"vw":14.599095},{"c":14.615,"h":14.625,"l":14.615,"n":76,"o":14.615,"t":"2026-10-15T19:40:00Z","v":20512,"vw":14.61872},{"c":14.64,"h":14.64,"l":14.612,"n":62,"o":14.612,"t":"2026-10-15T19:45:00Z","v":23533,"vw":14.628075},{"c":14.63,"h":14.63,"l":14.6101,"n":253,"o":14.63,"t":"2026-10-15T19:50:00Z","v":45007,"vw":14.620147},{"c":14.62,"h":14.635,"l":14.61,"n":668,"o":14.625,"t":"2026-10-15T19:55:00Z","v":231039,"vw":14.62473},{"c":14.66,"h":14.695,"l":14.625,"n":18,"o":14.64,"t":"2026-10-15T20:00:00Z","v":13736,"vw":14.641496},{"c":14.6368,"h":14.6368,"l":14.6368,"n":4,"o":14.6368,"t":"2026-10-15T20:05:00Z","v":128,"vw":14.6368},{"c":14.62,"h":14.62,"l":14.62,"n":7,"o":14.62,"t":"2026-10-15T20:10:00Z","v":7304,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":104,"o":14.62,"t":"2026-10-15T20:15:00Z","v":4779,"vw":14.62},{"c":14.61,"h":14.62,"l":14.61,"n":2,"o":14.62,"t":"2026-10-15T20:20:00Z","v":227,"vw":14.615595},{"c":14.62,"h":14.62,"l":14.6185,"n":11,"o":14.62,"t":"2026-10-15T20:25:00Z","v":768,"vw":14.619726},{"c":14.626,"h":14.626,"l":14.626,"n":1,"o":14.626,"t":"2026-10-15T20:35:00Z","v":100,"vw":14.626},{"c":14.59,"h":14.591,"l":14.59,"n":3,"o":14.591,"t":"2026-10-15T20:50:00Z","v":837,"vw":14.590877},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-15T20:55:00Z","v":1252,"vw":14.55},{"c":14.59,"h":14.59,"l":14.55,"n":19,"o":14.57,"t":"2026-10-15T21:00:00Z","v":5390,"vw":14.568342},{"c":14.55,"h":14.59,"l":14.55,"n":25,"o":14.57,"t":"2026-10-15T21:05:00Z","v":2505,"vw":14.562278},{"c":14.6267,"h":14.63,"l":14.6267,"n":2,"o":14.63,"t":"2026-10-15T21:20:00Z","v":1100,"vw":14.627},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-15T21:25:00Z","v":430,"vw":14.63},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-15T21:45:00Z","v":1000,"vw":14.5},{"c":14.7666,"h":14.7712,"l":14.7666,"n":2,"o":14.7712,"t":"2026-10-15T22:00:00Z","v":1450,"vw":14.769772},{"c":14.6246,"h":14.6246,"l":14.6246,"n":1,"o":14.6246,"t":"2026-10-15T22:20:00Z","v":1163,"vw":14.6246},{"c":14.62,"h":14.63,"l":14.62,"n":4,"o":14.63,"t":"2026-10-15T22:25:00Z","v":505,"vw":14.624},{"c":14.6017,"h":14.6146,"l":14.6017,"n":4,"o":14.6146,"t":"2026-10-15T22:40:00Z","v":1300,"vw":14.604108},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-15T22:45:00Z","v":400,"vw":14.6},{"c":14.605,"h":14.61,"l":14.605,"n":6,"o":14.605,"t":"2026-10-15T22:50:00Z","v":1110,"vw":14.607273},{"c":14.5246,"h":14.5246,"l":14.5246,"n":1,"o":14.5246,"t":"2026-10-15T23:20:00Z","v":1723,"vw":14.5246},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-15T23:25:00Z","v":100,"vw":14.54},{"c":14.55,"h":14.58,"l":14.55,"n":9,"o":14.55,"t":"2026-10-15T23:30:00Z","v":577,"vw":14.569474},{"c":14.5323,"h":14.5323,"l":14.5323,"n":1,"o":14.5323,"t":"2026-10-15T23:45:00Z","v":373,"vw":14.5323},{"c":14.7,"h":14.7,"l":14.44,"n":13,"o":14.68,"t":"2026-10-16T08:00:00Z","v":6150,"vw":14.639492},{"c":14.661,"h":14.661,"l":14.661,"n":1,"o":14.661,"t":"2026-10-16T08:15:00Z","v":1000,"vw":14.661},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-16T08:20:00Z","v":250,"vw":14.68},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-16T08:30:00Z","v":768,"vw":14.72},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-16T09:20:00Z","v":256,"vw":14.71},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-16T10:20:00Z","v":400,"vw":14.62},{"c":14.62,"h":14.63,"l":14.62,"n":6,"o":14.63,"t":"2026-10-16T10:25:00Z","v":10400,"vw":14.629615},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-16T10:35:00Z","v":400,"vw":14.67},{"c":14.72,"h":14.72,"l":14.67,"n":11,"o":14.67,"t":"2026-10-16T10:40:00Z","v":16260,"vw":14.71877},{"c":14.7092,"h":14.72,"l":14.7092,"n":3,"o":14.72,"t":"2026-10-16T10:45:00Z","v":5000,"vw":14.719099},{"c":14.7472,"h":14.7472,"l":14.7472,"n":1,"o":14.7472,"t":"2026-10-16T10:55:00Z","v":2000,"vw":14.7472},{"c":14.74,"h":14.74,"l":14.72,"n":12,"o":14.73,"t":"2026-10-16T11:00:00Z","v":4726,"vw":14.730091},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-16T11:10:00Z","v":1779,"vw":14.78},{"c":14.7369,"h":14.8092,"l":14.72,"n":7,"o":14.8092,"t":"2026-10-16T11:15:00Z","v":2737,"vw":14.741185},{"c":14.78,"h":14.784,"l":14.78,"n":3,"o":14.784,"t":"2026-10-16T11:25:00Z","v":625,"vw":14.7808},{"c":14.7261,"h":14.7261,"l":14.7261,"n":1,"o":14.7261,"t":"2026-10-16T11:35:00Z","v":1000,"vw":14.7261},{"c":14.7263,"h":14.7263,"l":14.72,"n":2,"o":14.72,"t":"2026-10-16T11:40:00Z","v":550,"vw":14.723436},{"c":14.7296,"h":14.7296,"l":14.7296,"n":1,"o":14.7296,"t":"2026-10-16T11:45:00Z","v":100,"vw":14.7296},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-16T11:50:00Z","v":300,"vw":14.72},{"c":14.6946,"h":14.6946,"l":14.6946,"n":1,"o":14.6946,"t":"2026-10-16T11:55:00Z","v":1477,"vw":14.6946},{"c":14.6437,"h":14.6437,"l":14.6437,"n":1,"o":14.6437,"t":"2026-10-16T12:05:00Z","v":201,"vw":14.6437},{"c":14.6477,"h":14.6477,"l":14.6477,"n":1,"o":14.6477,"t":"2026-10-16T12:40:00Z","v":210,"vw":14.6477},{"c":14.58,"h":14.59,"l":14.58,"n":6,"o":14.59,"t":"2026-10-16T12:55:00Z","v":2425,"vw":14.585361},{"c":14.5531,"h":14.59,"l":14.5531,"n":8,"o":14.5629,"t":"2026-10-16T13:00:00Z","v":2863,"vw":14.565078},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-16T13:10:00Z","v":150,"vw":14.56},{"c":14.57,"h":14.58,"l":14.57,"n":7,"o":14.58,"t":"2026-10-16T13:25:00Z","v":2580,"vw":14.578353},{"c":14.51,"h":14.58,"l":14.505,"n":242,"o":14.58,"t":"2026-10-16T13:30:00Z","v":47399,"vw":14.534758},{"c":14.5433,"h":14.5433,"l":14.5,"n":135,"o":14.52,"t":"2026-10-16T13:35:00Z","v":26728,"vw":14.514245},{"c":14.55,"h":14.55,"l":14.515,"n":142,"o":14.55,"t":"2026-10-16T13:40:00Z","v":26411,"vw":14.532079},{"c":14.54,"h":14.57,"l":14.53,"n":121,"o":14.55,"t":"2026-10-16T13:45:00Z","v":20787,"vw":14.552617},{"c":14.57,"h":14.57,"l":14.505,"n":78,"o":14.535,"t":"2026-10-16T13:50:00Z","v":15372,"vw":14.527862},{"c":14.58,"h":14.6,"l":14.56,"n":116,"o":14.56,"t":"2026-10-16T13:55:00Z","v":36512,"vw":14.580737},{"c":14.585,"h":14.6,"l":14.57,"n":183,"o":14.58,"t":"2026-10-16T14:00:00Z","v":41672,"vw":14.587116},{"c":14.57,"h":14.5801,"l":14.56,"n":50,"o":14.5801,"t":"2026-10-16T14:05:00Z","v":11844,"vw":14.575291},{"c":14.64,"h":14.64,"l":14.555,"n":96,"o":14.57,"t":"2026-10-16T14:10:00Z","v":18880,"vw":14.595676},{"c":14.68,"h":14.68,"l":14.635,"n":90,"o":14.64,"t":"2026-10-16T14:15:00Z","v":27283,"vw":14.658735},{"c":14.69,"h":14.7,"l":14.645,"n":218,"o":14.68,"t":"2026-10-16T14:20:00Z","v":42632,"vw":14.67026},{"c":14.66,"h":14.69,"l":14.6548,"n":78,"o":14.69,"t":"2026-10-16T14:25:00Z","v":21879,"vw":14.66891},{"c":14.69,"h":14.69,"l":14.65,"n":115,"o":14.66,"t":"2026-10-16T14:30:00Z","v":31397,"vw":14.669043},{"c":14.68,"h":14.705,"l":14.68,"n":99,"o":14.69,"t":"2026-10-16T14:35:00Z","v":19240,"vw":14.695277},{"c":14.685,"h":14.69,"l":14.655,"n":43,"o":14.6733,"t":"2026-10-16T14:40:00Z","v":8621,"vw":14.672402},{"c":14.68,"h":14.69,"l":14.665,"n":59,"o":14.675,"t":"2026-10-16T14:45:00Z","v":15233,"vw":14.678703},{"c":14.59,"h":14.6786,"l":14.585,"n":110,"o":14.675,"t":"2026-10-16T14:50:00Z","v":26678,"vw":14.630271},{"c":14.58,"h":14.61,"l":14.5795,"n":116,"o":14.59,"t":"2026-10-16T14:55:00Z","v":33464,"vw":14.597144},{"c":14.55,"h":14.57,"l":14.5325,"n":113,"o":14.57,"t":"2026-10-16T15:00:00Z","v":23801,"vw":14.549998},{"c":14.43,"h":14.54,"l":14.41,"n":314,"o":14.54,"t":"2026-10-16T15:05:00Z","v":66641,"vw":14.457843},{"c":14.47,"h":14.5,"l":14.435,"n":123,"o":14.44,"t":"2026-10-16T15:10:00Z","v":31024,"vw":14.473877},{"c":14.42,"h":14.46,"l":14.41,"n":64,"o":14.46,"t":"2026-10-16T15:15:00Z","v":24313,"vw":14.439618},{"c":14.372,"h":14.415,"l":14.325,"n":378,"o":14.41,"t":"2026-10-16T15:20:00Z","v":238126,"vw":14.390183},{"c":14.41,"h":14.43,"l":14.38,"n":193,"o":14.38,"t":"2026-10-16T15:25:00Z","v":46170,"vw":14.407079},{"c":14.43,"h":14.44,"l":14.39,"n":267,"o":14.405,"t":"2026-10-16T15:30:00Z","v":92540,"vw":14.410841},{"c":14.44,"h":14.46,"l":14.429,"n":505,"o":14.44,"t":"2026-10-16T15:35:00Z","v":132954,"vw":14.44653},{"c":14.43,"h":14.44,"l":14.42,"n":88,"o":14.44,"t":"2026-10-16T15:40:00Z","v":24020,"vw":14.432968},{"c":14.41,"h":14.45,"l":14.41,"n":86,"o":14.43,"t":"2026-10-16T15:45:00Z","v":30968,"vw":14.432213},{"c":14.33,"h":14.42,"l":14.33,"n":399,"o":14.41,"t":"2026-10-16T15:50:00Z","v":144621,"vw":14.373059},{"c":14.305,"h":14.34,"l":14.305,"n":81,"o":14.34,"t":"2026-10-16T15:55:00Z","v":19362,"vw":14.332869},{"c":14.325,"h":14.325,"l":14.28,"n":145,"o":14.31,"t":"2026-10-16T16:00:00Z","v":33602,"vw":14.305692},{"c":14.33,"h":14.34,"l":14.305,"n":160,"o":14.325,"t":"2026-10-16T16:05:00Z","v":52542,"vw":14.323317},{"c":14.3799,"h":14.3799,"l":14.34,"n":80,"o":14.34,"t":"2026-10-16T16:10:00Z","v":17215,"vw":14.353088},{"c":14.37,"h":14.4,"l":14.36,"n":68,"o":14.38,"t":"2026-10-16T16:15:00Z","v":24816,"vw":14.374922},{"c":14.4,"h":14.4,"l":14.37,"n":66,"o":14.37,"t":"2026-10-16T16:20:00Z","v":15237,"vw":14.391071},{"c":14.395,"h":14.41,"l":14.395,"n":28,"o":14.3997,"t":"2026-10-16T16:25:00Z","v":33548,"vw":14.406757},{"c":14.385,"h":14.402,"l":14.38,"n":64,"o":14.39,"t":"2026-10-16T16:30:00Z","v":28830,"vw":14.388739},{"c":14.42,"h":14.42,"l":14.38,"n":71,"o":14.38,"t":"2026-10-16T16:35:00Z","v":31095,"vw":14.39323},{"c":14.4,"h":14.42,"l":14.38,"n":66,"o":14.42,"t":"2026-10-16T16:40:00Z","v":18797,"vw":14.392845},{"c":14.345,"h":14.415,"l":14.345,"n":72,"o":14.41,"t":"2026-10-16T16:45:00Z","v":44646,"vw":14.394395},{"c":14.34,"h":14.36,"l":14.32,"n":51,"o":14.355,"t":"2026-10-16T16:50:00Z","v":21723,"vw":14.334411},{"c":14.345,"h":14.35,"l":14.3228,"n":116,"o":14.35,"t":"2026-10-16T16:55:00Z","v":50809,"vw":14.333492},{"c":14.305,"h":14.345,"l":14.305,"n":70,"o":14.345,"t":"2026-10-16T17:00:00Z","v":23667,"vw":14.321762},{"c":14.29,"h":14.31,"l":14.27,"n":103,"o":14.295,"t":"2026-10-16T17:05:00Z","v":28750,"vw":14.293701},{"c":14.285,"h":14.295,"l":14.27,"n":75,"o":14.285,"t":"2026-10-16T17:10:00Z","v":41443,"vw":14.282083},{"c":14.185,"h":14.28,"l":14.18,"n":135,"o":14.28,"t":"2026-10-16T17:15:00Z","v":38691,"vw":14.233555},{"c":14.192,"h":14.23,"l":14.17,"n":305,"o":14.19,"t":"2026-10-16T17:20:00Z","v":99990,"vw":14.199245},{"c":14.215,"h":14.23,"l":14.175,"n":174,"o":14.1981,"t":"2026-10-16T17:25:00Z","v":38324,"vw":14.200529},{"c":14.34,"h":14.35,"l":14.22,"n":130,"o":14.22,"t":"2026-10-16T17:30:00Z","v":36993,"vw":14.279},{"c":14.3499,"h":14.39,"l":14.335,"n":76,"o":14.345,"t":"2026-10-16T17:35:00Z","v":26866,"vw":14.354468},{"c":14.39,"h":14.43,"l":14.35,"n":66,"o":14.35,"t":"2026-10-16T17:40:00Z","v":26023,"vw":14.383192},{"c":14.365,"h":14.39,"l":14.3501,"n":43,"o":14.38,"t":"2026-10-16T17:45:00Z","v":29810,"vw":14.370049},{"c":14.31,"h":14.355,"l":14.31,"n":76,"o":14.355,"t":"2026-10-16T17:50:00Z","v":11481,"vw":14.342926},{"c":14.28,"h":14.34,"l":14.28,"n":170,"o":14.325,"t":"2026-10-16T17:55:00Z","v":63974,"vw":14.293644},{"c":14.29,"h":14.31,"l":14.28,"n":84,"o":14.28,"t":"2026-10-16T18:00:00Z","v":10767,"vw":14.298404},{"c":14.31,"h":14.31,"l":14.285,"n":49,"o":14.29,"t":"2026-10-16T18:05:00Z","v":5980,"vw":14.297518},{"c":14.33,"h":14.335,"l":14.2901,"n":90,"o":14.31,"t":"2026-10-16T18:10:00Z","v":81927,"vw":14.296105},{"c":14.3202,"h":14.36,"l":14.32,"n":61,"o":14.345,"t":"2026-10-16T18:15:00Z","v":14493,"vw":14.349067},{"c":14.3599,"h":14.36,"l":14.31,"n":45,"o":14.32,"t":"2026-10-16T18:20:00Z","v":9873,"vw":14.341003},{"c":14.335,"h":14.365,"l":14.325,"n":68,"o":14.355,"t":"2026-10-16T18:25:00Z","v":13071,"vw":14.339382},{"c":14.335,"h":14.345,"l":14.32,"n":56,"o":14.33,"t":"2026-10-16T18:30:00Z","v":8555,"vw":14.333104},{"c":14.3276,"h":14.335,"l":14.31,"n":49,"o":14.33,"t":"2026-10-16T18:35:00Z","v":10165,"vw":14.319212},{"c":14.24,"h":14.34,"l":14.22,"n":267,"o":14.34,"t":"2026-10-16T18:40:00Z","v":58431,"vw":14.255626},{"c":14.24,"h":14.26,"l":14.2,"n":168,"o":14.22,"t":"2026-10-16T18:45:00Z","v":44468,"vw":14.222425},{"c":14.19,"h":14.23,"l":14.18,"n":106,"o":14.23,"t":"2026-10-16T18:50:00Z","v":24403,"vw":14.201451},{"c":14.21,"h":14.21,"l":14.17,"n":103,"o":14.19,"t":"2026-10-16T18:55:00Z","v":36387,"vw":14.194742},{"c":14.165,"h":14.21,"l":14.165,"n":135,"o":14.21,"t":"2026-10-16T19:00:00Z","v":27039,"vw":14.185771},{"c":14.17,"h":14.18,"l":14.14,"n":97,"o":14.17,"t":"2026-10-16T19:05:00Z","v":20576,"vw":14.165836},{"c":14.235,"h":14.235,"l":14.18,"n":159,"o":14.19,"t":"2026-10-16T19:10:00Z","v":28824,"vw":14.20277},{"c":14.23,"h":14.245,"l":14.2101,"n":111,"o":14.24,"t":"2026-10-16T19:15:00Z","v":31477,"vw":14.228632},{"c":14.26,"h":14.265,"l":14.22,"n":93,"o":14.24,"t":"2026-10-16T19:20:00Z","v":16342,"vw":14.245451},{"c":14.27,"h":14.3,"l":14.27,"n":161,"o":14.27,"t":"2026-10-16T19:25:00Z","v":32135,"vw":14.287142},{"c":14.225,"h":14.285,"l":14.22,"n":122,"o":14.28,"t":"2026-10-16T19:30:00Z","v":36012,"vw":14.257255},{"c":14.21,"h":14.235,"l":14.2034,"n":86,"o":14.22,"t":"2026-10-16T19:35:00Z","v":13808,"vw":14.219531},{"c":14.21,"h":14.235,"l":14.2,"n":145,"o":14.21,"t":"2026-10-16T19:40:00Z","v":27279,"vw":14.212921},{"c":14.2508,"h":14.2508,"l":14.21,"n":124,"o":14.21,"t":"2026-10-16T19:45:00Z","v":17971,"vw":14.221163},{"c":14.285,"h":14.29,"l":14.24,"n":114,"o":14.25,"t":"2026-10-16T19:50:00Z","v":26152,"vw":14.2657},{"c":14.275,"h":14.305,"l":14.26,"n":664,"o":14.285,"t":"2026-10-16T19:55:00Z","v":200924,"vw":14.281992},{"c":14.27,"h":14.3,"l":14.25,"n":43,"o":14.28,"t":"2026-10-16T20:00:00Z","v":43377,"vw":14.27212},{"c":14.2755,"h":14.2755,"l":14.2755,"n":1,"o":14.2755,"t":"2026-10-16T20:10:00Z","v":100,"vw":14.2755},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-16T20:20:00Z","v":170,"vw":14.28},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-16T20:30:00Z","v":133,"vw":14.34},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-16T20:40:00Z","v":589,"vw":14.32},{"c":14.3768,"h":14.3768,"l":14.3768,"n":1,"o":14.3768,"t":"2026-10-16T20:50:00Z","v":139,"vw":14.3768},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-16T21:00:00Z","v":133,"vw":14.28},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-16T21:10:00Z","v":144,"vw":14.35},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-16T21:15:00Z","v":1500,"vw":14.37},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-16T21:20:00Z","v":183,"vw":14.42},{"c":14.2636,"h":14.2636,"l":14.2636,"n":2,"o":14.2636,"t":"2026-10-16T21:40:00Z","v":200,"vw":14.2636},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-16T21:45:00Z","v":125,"vw":14.65},{"c":14.3,"h":14.59,"l":14.3,"n":5,"o":14.59,"t":"2026-10-16T22:45:00Z","v":449,"vw":14.409848},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-16T22:55:00Z","v":250,"vw":14.35},{"c":14.4,"h":14.4,"l":14.38,"n":16,"o":14.38,"t":"2026-10-16T23:00:00Z","v":2847,"vw":14.396252},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-16T23:05:00Z","v":100,"vw":14.31},{"c":14.35,"h":14.39,"l":14.33,"n":11,"o":14.34,"t":"2026-10-16T23:20:00Z","v":1805,"vw":14.347595},{"c":14.3215,"h":14.3215,"l":14.3215,"n":1,"o":14.3215,"t":"2026-10-16T23:25:00Z","v":100,"vw":14.3215},{"c":14.3793,"h":14.43,"l":14.3793,"n":2,"o":14.43,"t":"2026-10-16T23:35:00Z","v":1100,"vw":14.383909},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-16T23:40:00Z","v":400,"vw":14.38},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-16T23:45:00Z","v":250,"vw":14.41},{"c":14.3715,"h":14.3715,"l":14.3715,"n":1,"o":14.3715,"t":"2026-10-16T23:50:00Z","v":100,"vw":14.3715},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-16T23:55:00Z","v":260,"vw":14.37},{"c":14.59,"h":14.63,"l":14.58,"n":15,"o":14.63,"t":"2026-10-19T08:00:00Z","v":3870,"vw":14.594633},{"c":14.59,"h":14.59,"l":14.58,"n":6,"o":14.58,"t":"2026-10-19T08:35:00Z","v":1268,"vw":14.584167},{"c":14.61,"h":14.61,"l":14.61,"n":6,"o":14.61,"t":"2026-10-19T08:45:00Z","v":573,"vw":14.61},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-19T09:10:00Z","v":100,"vw":14.56},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-19T09:35:00Z","v":100,"vw":14.62},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-19T09:45:00Z","v":125,"vw":14.59},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-19T10:10:00Z","v":210,"vw":14.55},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-19T10:20:00Z","v":350,"vw":14.52},{"c":14.45,"h":14.45,"l":14.45,"n":288,"o":14.45,"t":"2026-10-19T10:30:00Z","v":14071,"vw":14.45},{"c":14.4869,"h":14.4869,"l":14.4869,"n":3,"o":14.4869,"t":"2026-10-19T11:00:00Z","v":1748,"vw":14.4869},{"c":14.43,"h":14.43,"l":14.4,"n":4,"o":14.41,"t":"2026-10-19T11:15:00Z","v":597,"vw":14.41608},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-19T11:20:00Z","v":365,"vw":14.42},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-19T11:30:00Z","v":1500,"vw":14.4},{"c":14.42,"h":14.43,"l":14.42,"n":6,"o":14.43,"t":"2026-10-19T11:35:00Z","v":820,"vw":14.425775},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-19T11:40:00Z","v":479,"vw":14.45},{"c":14.4346,"h":14.46,"l":14.4346,"n":3,"o":14.46,"t":"2026-10-19T11:55:00Z","v":900,"vw":14.448061},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-19T12:00:00Z","v":100,"vw":14.43},{"c":14.5,"h":14.5,"l":14.48,"n":2,"o":14.48,"t":"2026-10-19T12:05:00Z","v":240,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-19T12:10:00Z","v":150,"vw":14.48},{"c":14.52,"h":14.52,"l":14.5,"n":18,"o":14.51,"t":"2026-10-19T12:15:00Z","v":1569,"vw":14.513058},{"c":14.52,"h":14.52,"l":14.52,"n":9,"o":14.52,"t":"2026-10-19T12:20:00Z","v":9126,"vw":14.52},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-19T12:25:00Z","v":500,"vw":14.52},{"c":14.53,"h":14.53,"l":14.53,"n":21,"o":14.53,"t":"2026-10-19T12:40:00Z","v":1350,"vw":14.53},{"c":14.5199,"h":14.5199,"l":14.5199,"n":2,"o":14.5199,"t":"2026-10-19T12:50:00Z","v":695,"vw":14.5199},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-19T13:05:00Z","v":210,"vw":14.55},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-19T13:10:00Z","v":600,"vw":14.51},{"c":14.5362,"h":14.5362,"l":14.5,"n":2,"o":14.5,"t":"2026-10-19T13:15:00Z","v":450,"vw":14.512067},{"c":14.46,"h":14.528,"l":14.44,"n":1950,"o":14.5,"t":"2026-10-19T13:30:00Z","v":720655,"vw":14.472687},{"c":14.435,"h":14.47,"l":14.405,"n":142,"o":14.455,"t":"2026-10-19T13:35:00Z","v":39367,"vw":14.441779},{"c":14.44,"h":14.475,"l":14.415,"n":49,"o":14.415,"t":"2026-10-19T13:40:00Z","v":36545,"vw":14.441756},{"c":14.43,"h":14.465,"l":14.425,"n":74,"o":14.44,"t":"2026-10-19T13:45:00Z","v":18575,"vw":14.43923},{"c":14.39,"h":14.455,"l":14.3832,"n":109,"o":14.44,"t":"2026-10-19T13:50:00Z","v":26835,"vw":14.405167},{"c":14.37,"h":14.4099,"l":14.37,"n":82,"o":14.38,"t":"2026-10-19T13:55:00Z","v":16018,"vw":14.384986},{"c":14.32,"h":14.38,"l":14.27,"n":142,"o":14.375,"t":"2026-10-19T14:00:00Z","v":26242,"vw":14.310398},{"c":14.33,"h":14.385,"l":14.31,"n":227,"o":14.31,"t":"2026-10-19T14:05:00Z","v":43565,"vw":14.342735},{"c":14.3594,"h":14.36,"l":14.295,"n":99,"o":14.33,"t":"2026-10-19T14:10:00Z","v":36567,"vw":14.328324},{"c":14.34,"h":14.37,"l":14.305,"n":76,"o":14.36,"t":"2026-10-19T14:15:00Z","v":22027,"vw":14.349211},{"c":14.3198,"h":14.355,"l":14.31,"n":97,"o":14.35,"t":"2026-10-19T14:20:00Z","v":23943,"vw":14.334606},{"c":14.35,"h":14.35,"l":14.3,"n":92,"o":14.315,"t":"2026-10-19T14:25:00Z","v":17650,"vw":14.321005},{"c":14.3,"h":14.35,"l":14.285,"n":89,"o":14.35,"t":"2026-10-19T14:30:00Z","v":17723,"vw":14.311364},{"c":14.315,"h":14.33,"l":14.3,"n":59,"o":14.3,"t":"2026-10-19T14:35:00Z","v":15021,"vw":14.313464},{"c":14.345,"h":14.345,"l":14.32,"n":21,"o":14.32,"t":"2026-10-19T14:40:00Z","v":5124,"vw":14.337553},{"c":14.41,"h":14.4899,"l":14.355,"n":248,"o":14.355,"t":"2026-10-19T14:45:00Z","v":68173,"vw":14.43693},{"c":14.42,"h":14.45,"l":14.4,"n":156,"o":14.4,"t":"2026-10-19T14:50:00Z","v":91991,"vw":14.421364},{"c":14.44,"h":14.44,"l":14.4182,"n":163,"o":14.42,"t":"2026-10-19T14:55:00Z","v":40080,"vw":14.424048},{"c":14.44,"h":14.45,"l":14.42,"n":102,"o":14.445,"t":"2026-10-19T15:00:00Z","v":25872,"vw":14.437219},{"c":14.45,"h":14.46,"l":14.435,"n":70,"o":14.435,"t":"2026-10-19T15:05:00Z","v":16032,"vw":14.44944},{"c":14.45,"h":14.475,"l":14.43,"n":263,"o":14.45,"t":"2026-10-19T15:10:00Z","v":68050,"vw":14.451624},{"c":14.46,"h":14.465,"l":14.43,"n":104,"o":14.448,"t":"2026-10-19T15:15:00Z","v":31099,"vw":14.452772},{"c":14.515,"h":14.52,"l":14.47,"n":116,"o":14.47,"t":"2026-10-19T15:20:00Z","v":30369,"vw":14.502122},{"c":14.485,"h":14.525,"l":14.485,"n":35,"o":14.52,"t":"2026-10-19T15:25:00Z","v":7404,"vw":14.495432},{"c":14.41,"h":14.48,"l":14.3999,"n":99,"o":14.48,"t":"2026-10-19T15:30:00Z","v":17715,"vw":14.438303},{"c":14.41,"h":14.42,"l":14.395,"n":43,"o":14.4,"t":"2026-10-19T15:35:00Z","v":6886,"vw":14.410625},{"c":14.39,"h":14.415,"l":14.38,"n":84,"o":14.405,"t":"2026-10-19T15:40:00Z","v":29624,"vw":14.392162},{"c":14.38,"h":14.39,"l":14.37,"n":125,"o":14.38,"t":"2026-10-19T15:45:00Z","v":32715,"vw":14.376848},{"c":14.37,"h":14.39,"l":14.37,"n":75,"o":14.37,"t":"2026-10-19T15:50:00Z","v":15327,"vw":14.375188},{"c":14.36,"h":14.39,"l":14.36,"n":57,"o":14.37,"t":"2026-10-19T15:55:00Z","v":12179,"vw":14.374285},{"c":14.36,"h":14.375,"l":14.34,"n":197,"o":14.36,"t":"2026-10-19T16:00:00Z","v":66055,"vw":14.357737},{"c":14.415,"h":14.415,"l":14.37,"n":228,"o":14.37,"t":"2026-10-19T16:05:00Z","v":120540,"vw":14.381676},{"c":14.45,"h":14.4599,"l":14.41,"n":104,"o":14.41,"t":"2026-10-19T16:10:00Z","v":32015,"vw":14.431112},{"c":14.43,"h":14.45,"l":14.43,"n":81,"o":14.44,"t":"2026-10-19T16:15:00Z","v":29916,"vw":14.439455},{"c":14.43,"h":14.45,"l":14.41,"n":102,"o":14.44,"t":"2026-10-19T16:20:00Z","v":50378,"vw":14.427144},{"c":14.44,"h":14.45,"l":14.42,"n":61,"o":14.42,"t":"2026-10-19T16:25:00Z","v":13908,"vw":14.432968},{"c":14.425,"h":14.44,"l":14.42,"n":24,"o":14.44,"t":"2026-10-19T16:30:00Z","v":7913,"vw":14.427946},{"c":14.42,"h":14.435,"l":14.42,"n":47,"o":14.425,"t":"2026-10-19T16:35:00Z","v":11618,"vw":14.428288},{"c":14.42,"h":14.4299,"l":14.4106,"n":35,"o":14.42,"t":"2026-10-19T16:40:00Z","v":6398,"vw":14.42217},{"c":14.4,"h":14.42,"l":14.385,"n":48,"o":14.415,"t":"2026-10-19T16:45:00Z","v":12752,"vw":14.402209},{"c":14.41,"h":14.415,"l":14.4,"n":44,"o":14.4,"t":"2026-10-19T16:50:00Z","v":16138,"vw":14.409572},{"c":14.41,"h":14.43,"l":14.405,"n":43,"o":14.42,"t":"2026-10-19T16:55:00Z","v":10466,"vw":14.415563},{"c":14.44,"h":14.445,"l":14.41,"n":106,"o":14.41,"t":"2026-10-19T17:00:00Z","v":33887,"vw":14.428167},{"c":14.41,"h":14.435,"l":14.41,"n":61,"o":14.43,"t":"2026-10-19T17:05:00Z","v":12134,"vw":14.421285},{"c":14.39,"h":14.41,"l":14.39,"n":28,"o":14.41,"t":"2026-10-19T17:10:00Z","v":6409,"vw":14.406931},{"c":14.375,"h":14.4,"l":14.37,"n":82,"o":14.389,"t":"2026-10-19T17:15:00Z","v":25734,"vw":14.382046},{"c":14.36,"h":14.385,"l":14.36,"n":62,"o":14.365,"t":"2026-10-19T17:20:00Z","v":15956,"vw":14.36576},{"c":14.36,"h":14.385,"l":14.36,"n":68,"o":14.375,"t":"2026-10-19T17:25:00Z","v":22515,"vw":14.369676},{"c":14.36,"h":14.36,"l":14.3333,"n":77,"o":14.35,"t":"2026-10-19T17:30:00Z","v":23673,"vw":14.348343},{"c":14.36,"h":14.37,"l":14.345,"n":83,"o":14.36,"t":"2026-10-19T17:35:00Z","v":25271,"vw":14.353899},{"c":14.37,"h":14.385,"l":14.355,"n":122,"o":14.36,"t":"2026-10-19T17:40:00Z","v":39404,"vw":14.368816},{"c":14.35,"h":14.37,"l":14.345,"n":48,"o":14.37,"t":"2026-10-19T17:45:00Z","v":9105,"vw":14.35795},{"c":14.35,"h":14.36,"l":14.34,"n":166,"o":14.345,"t":"2026-10-19T17:50:00Z","v":12985,"vw":14.346616},{"c":14.365,"h":14.37,"l":14.345,"n":55,"o":14.35,"t":"2026-10-19T17:55:00Z","v":12854,"vw":14.360704},{"c":14.4,"h":14.415,"l":14.365,"n":193,"o":14.37,"t":"2026-10-19T18:00:00Z","v":82927,"vw":14.380965},{"c":14.4,"h":14.4199,"l":14.395,"n":43,"o":14.4,"t":"2026-10-19T18:05:00Z","v":11434,"vw":14.407955},{"c":14.38,"h":14.41,"l":14.38,"n":47,"o":14.41,"t":"2026-10-19T18:10:00Z","v":13099,"vw":14.39362},{"c":14.355,"h":14.375,"l":14.355,"n":37,"o":14.37,"t":"2026-10-19T18:15:00Z","v":13393,"vw":14.363273},{"c":14.32,"h":14.3503,"l":14.32,"n":46,"o":14.3503,"t":"2026-10-19T18:20:00Z","v":6500,"vw":14.341116},{"c":14.315,"h":14.32,"l":14.3,"n":49,"o":14.31,"t":"2026-10-19T18:25:00Z","v":10186,"vw":14.314541},{"c":14.34,"h":14.35,"l":14.32,"n":45,"o":14.32,"t":"2026-10-19T18:30:00Z","v":11557,"vw":14.337787},{"c":14.34,"h":14.345,"l":14.33,"n":26,"o":14.33,"t":"2026-10-19T18:35:00Z","v":6028,"vw":14.339004},{"c":14.36,"h":14.36,"l":14.345,"n":74,"o":14.35,"t":"2026-10-19T18:40:00Z","v":33043,"vw":14.35429},{"c":14.36,"h":14.37,"l":14.355,"n":162,"o":14.36,"t":"2026-10-19T18:45:00Z","v":37839,"vw":14.3623},{"c":14.355,"h":14.37,"l":14.355,"n":41,"o":14.36,"t":"2026-10-19T18:50:00Z","v":9064,"vw":14.361194},{"c":14.35,"h":14.365,"l":14.35,"n":47,"o":14.35,"t":"2026-10-19T18:55:00Z","v":10653,"vw":14.357658},{"c":14.35,"h":14.355,"l":14.33,"n":186,"o":14.35,"t":"2026-10-19T19:00:00Z","v":60506,"vw":14.345457},{"c":14.33,"h":14.35,"l":14.33,"n":78,"o":14.35,"t":"2026-10-19T19:05:00Z","v":21282,"vw":14.338053},{"c":14.34,"h":14.345,"l":14.33,"n":58,"o":14.33,"t":"2026-10-19T19:10:00Z","v":16648,"vw":14.338883},{"c":14.36,"h":14.36,"l":14.345,"n":67,"o":14.345,"t":"2026-10-19T19:15:00Z","v":15202,"vw":14.352139},{"c":14.38,"h":14.38,"l":14.34,"n":156,"o":14.36,"t":"2026-10-19T19:20:00Z","v":36495,"vw":14.36577},{"c":14.35,"h":14.375,"l":14.3499,"n":142,"o":14.37,"t":"2026-10-19T19:25:00Z","v":38728,"vw":14.363643},{"c":14.355,"h":14.36,"l":14.34,"n":66,"o":14.35,"t":"2026-10-19T19:30:00Z","v":16568,"vw":14.344748},{"c":14.39,"h":14.39,"l":14.355,"n":57,"o":14.365,"t":"2026-10-19T19:35:00Z","v":18764,"vw":14.375132},{"c":14.415,"h":14.415,"l":14.38,"n":110,"o":14.3801,"t":"2026-10-19T19:40:00Z","v":21974,"vw":14.398495},{"c":14.395,"h":14.42,"l":14.385,"n":157,"o":14.42,"t":"2026-10-19T19:45:00Z","v":42019,"vw":14.400841},{"c":14.3263,"h":14.39,"l":14.325,"n":79,"o":14.39,"t":"2026-10-19T19:50:00Z","v":22855,"vw":14.362785},{"c":14.36,"h":14.36,"l":14.32,"n":403,"o":14.33,"t":"2026-10-19T19:55:00Z","v":107564,"vw":14.343554},{"c":14.39,"h":14.39,"l":14.35,"n":27,"o":14.36,"t":"2026-10-19T20:00:00Z","v":6600,"vw":14.361736},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-19T20:15:00Z","v":193,"vw":14.42},{"c":14.445,"h":14.445,"l":14.445,"n":1,"o":14.445,"t":"2026-10-19T20:20:00Z","v":250,"vw":14.445},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-19T20:30:00Z","v":110,"vw":14.43},{"c":14.43,"h":14.43,"l":14.42,"n":14,"o":14.42,"t":"2026-10-19T20:55:00Z","v":1400,"vw":14.422143},{"c":14.446,"h":14.446,"l":14.446,"n":1,"o":14.446,"t":"2026-10-19T21:00:00Z","v":2000,"vw":14.446},{"c":14.45,"h":14.4595,"l":14.45,"n":3,"o":14.4595,"t":"2026-10-19T21:15:00Z","v":700,"vw":14.45475},{"c":14.53,"h":14.53,"l":14.51,"n":7,"o":14.51,"t":"2026-10-19T22:10:00Z","v":1000,"vw":14.52},{"c":14.58,"h":14.58,"l":14.55,"n":12,"o":14.55,"t":"2026-10-19T22:15:00Z","v":3350,"vw":14.568215},{"c":14.53,"h":14.5487,"l":14.53,"n":5,"o":14.5487,"t":"2026-10-19T22:20:00Z","v":1255,"vw":14.532582},{"c":14.5127,"h":14.5127,"l":14.5127,"n":1,"o":14.5127,"t":"2026-10-19T22:30:00Z","v":1800,"vw":14.5127},{"c":14.5066,"h":14.5066,"l":14.5066,"n":1,"o":14.5066,"t":"2026-10-19T22:45:00Z","v":1778,"vw":14.5066},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-19T22:55:00Z","v":209,"vw":14.5},{"c":14.5023,"h":14.5023,"l":14.5023,"n":1,"o":14.5023,"t":"2026-10-19T23:00:00Z","v":900,"vw":14.5023},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-19T23:15:00Z","v":1000,"vw":14.48},{"c":14.4,"h":14.54,"l":14.37,"n":122,"o":14.39,"t":"2026-10-20T08:00:00Z","v":14877,"vw":14.436015},{"c":14.33,"h":14.33,"l":14.33,"n":6,"o":14.33,"t":"2026-10-20T08:55:00Z","v":50000,"vw":14.33},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T09:55:00Z","v":324,"vw":14.35},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-20T10:05:00Z","v":100,"vw":14.36},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T10:20:00Z","v":100,"vw":14.35},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-20T11:00:00Z","v":249,"vw":14.38},{"c":14.3939,"h":14.3939,"l":14.3939,"n":1,"o":14.3939,"t":"2026-10-20T11:05:00Z","v":200,"vw":14.3939},{"c":14.39,"h":14.39,"l":14.371,"n":4,"o":14.371,"t":"2026-10-20T11:10:00Z","v":2007,"vw":14.376132},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-20T11:40:00Z","v":1007,"vw":14.4},{"c":14.3739,"h":14.3739,"l":14.3739,"n":2,"o":14.3739,"t":"2026-10-20T11:55:00Z","v":301,"vw":14.3739},{"c":14.39,"h":14.42,"l":14.39,"n":5,"o":14.42,"t":"2026-10-20T12:25:00Z","v":1735,"vw":14.401527},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-20T12:35:00Z","v":127,"vw":14.38},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-20T12:40:00Z","v":222,"vw":14.42},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-20T12:45:00Z","v":400,"vw":14.45},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T12:50:00Z","v":150,"vw":14.43},{"c":14.41,"h":14.411,"l":14.41,"n":6,"o":14.411,"t":"2026-10-20T12:55:00Z","v":30000,"vw":14.41011},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-20T13:05:00Z","v":350,"vw":14.38},{"c":14.4262,"h":14.4262,"l":14.4262,"n":1,"o":14.4262,"t":"2026-10-20T13:15:00Z","v":350,"vw":14.4262},{"c":14.39,"h":14.4,"l":14.39,"n":3,"o":14.4,"t":"2026-10-20T13:25:00Z","v":960,"vw":14.397692},{"c":14.345,"h":14.4,"l":14.31,"n":1585,"o":14.38,"t":"2026-10-20T13:30:00Z","v":621444,"vw":14.339565},{"c":14.42,"h":14.44,"l":14.335,"n":180,"o":14.34,"t":"2026-10-20T13:35:00Z","v":82565,"vw":14.406704},{"c":14.3861,"h":14.425,"l":14.38,"n":210,"o":14.425,"t":"2026-10-20T13:40:00Z","v":99872,"vw":14.396553},{"c":14.45,"h":14.45,"l":14.385,"n":126,"o":14.385,"t":"2026-10-20T13:45:00Z","v":58877,"vw":14.414062},{"c":14.46,"h":14.46,"l":14.42,"n":101,"o":14.45,"t":"2026-10-20T13:50:00Z","v":18586,"vw":14.438153},{"c":14.53,"h":14.53,"l":14.45,"n":53,"o":14.46,"t":"2026-10-20T13:55:00Z","v":25978,"vw":14.461196},{"c":14.67,"h":14.67,"l":14.51,"n":403,"o":14.52,"t":"2026-10-20T14:00:00Z","v":196394,"vw":14.617522},{"c":14.76,"h":14.79,"l":14.64,"n":274,"o":14.66,"t":"2026-10-20T14:05:00Z","v":99848,"vw":14.735399},{"c":14.88,"h":14.88,"l":14.75,"n":289,"o":14.76,"t":"2026-10-20T14:10:00Z","v":168408,"vw":14.794103},{"c":14.89,"h":14.93,"l":14.83,"n":207,"o":14.89,"t":"2026-10-20T14:15:00Z","v":95007,"vw":14.879656},{"c":14.835,"h":14.88,"l":14.795,"n":93,"o":14.88,"t":"2026-10-20T14:20:00Z","v":38687,"vw":14.833466},{"c":14.86,"h":14.885,"l":14.805,"n":97,"o":14.825,"t":"2026-10-20T14:25:00Z","v":41995,"vw":14.858939},{"c":14.85,"h":14.895,"l":14.83,"n":168,"o":14.87,"t":"2026-10-20T14:30:00Z","v":67909,"vw":14.865517},{"c":14.85,"h":14.875,"l":14.835,"n":129,"o":14.84,"t":"2026-10-20T14:35:00Z","v":32540,"vw":14.856107},{"c":14.81,"h":14.885,"l":14.81,"n":165,"o":14.84,"t":"2026-10-20T14:40:00Z","v":55706,"vw":14.852099},{"c":14.7899,"h":14.815,"l":14.77,"n":94,"o":14.81,"t":"2026-10-20T14:45:00Z","v":48102,"vw":14.801027},{"c":14.835,"h":14.84,"l":14.79,"n":205,"o":14.79,"t":"2026-10-20T14:50:00Z","v":56648,"vw":14.820207},{"c":14.88,"h":14.895,"l":14.835,"n":135,"o":14.835,"t":"2026-10-20T14:55:00Z","v":41222,"vw":14.868075},{"c":14.78,"h":14.9,"l":14.78,"n":107,"o":14.88,"t":"2026-10-20T15:00:00Z","v":23320,"vw":14.835322},{"c":14.795,"h":14.815,"l":14.76,"n":61,"o":14.765,"t":"2026-10-20T15:05:00Z","v":19303,"vw":14.789529},{"c":14.58,"h":14.785,"l":14.52,"n":432,"o":14.781,"t":"2026-10-20T15:10:00Z","v":124372,"vw":14.626741},{"c":14.59,"h":14.62,"l":14.52,"n":132,"o":14.57,"t":"2026-10-20T15:15:00Z","v":37290,"vw":14.573749},{"c":14.53,"h":14.59,"l":14.49,"n":167,"o":14.59,"t":"2026-10-20T15:20:00Z","v":74625,"vw":14.520536},{"c":14.53,"h":14.539,"l":14.5,"n":106,"o":14.539,"t":"2026-10-20T15:25:00Z","v":35885,"vw":14.519457},{"c":14.55,"h":14.56,"l":14.5,"n":136,"o":14.55,"t":"2026-10-20T15:30:00Z","v":53033,"vw":14.539635},{"c":14.54,"h":14.565,"l":14.525,"n":66,"o":14.555,"t":"2026-10-20T15:35:00Z","v":24374,"vw":14.548029},{"c":14.56,"h":14.615,"l":14.56,"n":243,"o":14.56,"t":"2026-10-20T15:40:00Z","v":79234,"vw":14.574657},{"c":14.53,"h":14.565,"l":14.52,"n":115,"o":14.565,"t":"2026-10-20T15:45:00Z","v":33028,"vw":14.537879},{"c":14.575,"h":14.575,"l":14.5298,"n":70,"o":14.53,"t":"2026-10-20T15:50:00Z","v":28234,"vw":14.55222},{"c":14.62,"h":14.625,"l":14.5801,"n":134,"o":14.5801,"t":"2026-10-20T15:55:00Z","v":38012,"vw":14.60946},{"c":14.64,"h":14.65,"l":14.62,"n":89,"o":14.62,"t":"2026-10-20T16:00:00Z","v":29483,"vw":14.635327},{"c":14.62,"h":14.66,"l":14.62,"n":66,"o":14.635,"t":"2026-10-20T16:05:00Z","v":14046,"vw":14.641012},{"c":14.605,"h":14.615,"l":14.56,"n":74,"o":14.615,"t":"2026-10-20T16:10:00Z","v":16785,"vw":14.59059},{"c":14.55,"h":14.625,"l":14.55,"n":103,"o":14.61,"t":"2026-10-20T16:15:00Z","v":35922,"vw":14.592965},{"c":14.575,"h":14.59,"l":14.545,"n":85,"o":14.55,"t":"2026-10-20T16:20:00Z","v":16922,"vw":14.565893},{"c":14.6002,"h":14.605,"l":14.57,"n":101,"o":14.58,"t":"2026-10-20T16:25:00Z","v":27508,"vw":14.584757},{"c":14.65,"h":14.665,"l":14.605,"n":92,"o":14.605,"t":"2026-10-20T16:30:00Z","v":35557,"vw":14.644259},{"c":14.65,"h":14.68,"l":14.65,"n":74,"o":14.66,"t":"2026-10-20T16:35:00Z","v":20043,"vw":14.660608},{"c":14.66,"h":14.665,"l":14.6377,"n":71,"o":14.64,"t":"2026-10-20T16:40:00Z","v":42175,"vw":14.650166},{"c":14.72,"h":14.73,"l":14.655,"n":439,"o":14.675,"t":"2026-10-20T16:45:00Z","v":157818,"vw":14.707544},{"c":14.68,"h":14.725,"l":14.68,"n":84,"o":14.72,"t":"2026-10-20T16:50:00Z","v":25519,"vw":14.706647},{"c":14.6998,"h":14.72,"l":14.68,"n":73,"o":14.68,"t":"2026-10-20T16:55:00Z","v":38300,"vw":14.7015},{"c":14.685,"h":14.705,"l":14.67,"n":97,"o":14.7,"t":"2026-10-20T17:00:00Z","v":39918,"vw":14.683081},{"c":14.72,"h":14.72,"l":14.69,"n":79,"o":14.69,"t":"2026-10-20T17:05:00Z","v":25482,"vw":14.708418},{"c":14.7,"h":14.71,"l":14.685,"n":84,"o":14.71,"t":"2026-10-20T17:10:00Z","v":29682,"vw":14.697382},{"c":14.7026,"h":14.72,"l":14.685,"n":90,"o":14.7,"t":"2026-10-20T17:15:00Z","v":40066,"vw":14.701662},{"c":14.69,"h":14.715,"l":14.69,"n":64,"o":14.705,"t":"2026-10-20T17:20:00Z","v":13799,"vw":14.703708},{"c":14.69,"h":14.705,"l":14.68,"n":66,"o":14.695,"t":"2026-10-20T17:25:00Z","v":15743,"vw":14.697576},{"c":14.6897,"h":14.695,"l":14.6824,"n":46,"o":14.69,"t":"2026-10-20T17:30:00Z","v":9515,"vw":14.690968},{"c":14.72,"h":14.725,"l":14.68,"n":108,"o":14.695,"t":"2026-10-20T17:35:00Z","v":60729,"vw":14.708388},{"c":14.72,"h":14.73,"l":14.72,"n":46,"o":14.72,"t":"2026-10-20T17:40:00Z","v":10012,"vw":14.723364},{"c":14.735,"h":14.75,"l":14.72,"n":136,"o":14.72,"t":"2026-10-20T17:45:00Z","v":30294,"vw":14.736165},{"c":14.73,"h":14.745,"l":14.72,"n":62,"o":14.74,"t":"2026-10-20T17:50:00Z","v":15859,"vw":14.734999},{"c":14.74,"h":14.745,"l":14.71,"n":81,"o":14.74,"t":"2026-10-20T17:55:00Z","v":19468,"vw":14.72743},{"c":14.7,"h":14.745,"l":14.7,"n":90,"o":14.74,"t":"2026-10-20T18:00:00Z","v":31664,"vw":14.7163},{"c":14.71,"h":14.715,"l":14.69,"n":67,"o":14.695,"t":"2026-10-20T18:05:00Z","v":24778,"vw":14.694788},{"c":14.695,"h":14.715,"l":14.69,"n":56,"o":14.71,"t":"2026-10-20T18:10:00Z","v":10104,"vw":14.706497},{"c":14.685,"h":14.705,"l":14.685,"n":59,"o":14.705,"t":"2026-10-20T18:15:00Z","v":15153,"vw":14.694022},{"c":14.67,"h":14.685,"l":14.665,"n":54,"o":14.685,"t":"2026-10-20T18:20:00Z","v":34855,"vw":14.677931},{"c":14.65,"h":14.66,"l":14.635,"n":74,"o":14.66,"t":"2026-10-20T18:25:00Z","v":21470,"vw":14.647943},{"c":14.635,"h":14.655,"l":14.625,"n":64,"o":14.655,"t":"2026-10-20T18:30:00Z","v":20287,"vw":14.637639},{"c":14.64,"h":14.645,"l":14.615,"n":87,"o":14.635,"t":"2026-10-20T18:35:00Z","v":34703,"vw":14.634325},{"c":14.605,"h":14.65,"l":14.6,"n":72,"o":14.64,"t":"2026-10-20T18:40:00Z","v":21354,"vw":14.63204},{"c":14.62,"h":14.64,"l":14.6,"n":88,"o":14.6001,"t":"2026-10-20T18:45:00Z","v":28903,"vw":14.617515},{"c":14.635,"h":14.635,"l":14.61,"n":50,"o":14.61,"t":"2026-10-20T18:50:00Z","v":23796,"vw":14.619534},{"c":14.635,"h":14.645,"l":14.63,"n":69,"o":14.64,"t":"2026-10-20T18:55:00Z","v":21916,"vw":14.637083},{"c":14.615,"h":14.645,"l":14.615,"n":103,"o":14.635,"t":"2026-10-20T19:00:00Z","v":31144,"vw":14.628211},{"c":14.625,"h":14.63,"l":14.61,"n":104,"o":14.62,"t":"2026-10-20T19:05:00Z","v":23149,"vw":14.614249},{"c":14.615,"h":14.625,"l":14.605,"n":88,"o":14.625,"t":"2026-10-20T19:10:00Z","v":27246,"vw":14.612994},{"c":14.605,"h":14.625,"l":14.605,"n":87,"o":14.615,"t":"2026-10-20T19:15:00Z","v":22862,"vw":14.615636},{"c":14.54,"h":14.6099,"l":14.54,"n":79,"o":14.6099,"t":"2026-10-20T19:20:00Z","v":34572,"vw":14.578702},{"c":14.55,"h":14.56,"l":14.545,"n":58,"o":14.545,"t":"2026-10-20T19:25:00Z","v":20559,"vw":14.55397},{"c":14.6,"h":14.6,"l":14.545,"n":63,"o":14.55,"t":"2026-10-20T19:30:00Z","v":19672,"vw":14.564993},{"c":14.605,"h":14.615,"l":14.585,"n":115,"o":14.59,"t":"2026-10-20T19:35:00Z","v":33156,"vw":14.601165},{"c":14.635,"h":14.64,"l":14.61,"n":87,"o":14.61,"t":"2026-10-20T19:40:00Z","v":19168,"vw":14.630487},{"c":14.67,"h":14.675,"l":14.6308,"n":88,"o":14.64,"t":"2026-10-20T19:45:00Z","v":25215,"vw":14.658853},{"c":14.67,"h":14.675,"l":14.655,"n":78,"o":14.665,"t":"2026-10-20T19:50:00Z","v":34746,"vw":14.664226},{"c":14.63,"h":14.67,"l":14.63,"n":415,"o":14.66,"t":"2026-10-20T19:55:00Z","v":203961,"vw":14.648923},{"c":14.65,"h":14.65,"l":14.65,"n":13,"o":14.65,"t":"2026-10-20T20:00:00Z","v":10350,"vw":14.65},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-10-20T20:05:00Z","v":673,"vw":14.67},{"c":14.6207,"h":14.6207,"l":14.6207,"n":1,"o":14.6207,"t":"2026-10-20T20:20:00Z","v":579,"vw":14.6207},{"c":14.641,"h":14.65,"l":14.64,"n":3,"o":14.65,"t":"2026-10-20T20:25:00Z","v":764,"vw":14.643783},{"c":14.6969,"h":14.6981,"l":14.6969,"n":3,"o":14.6981,"t":"2026-10-20T20:40:00Z","v":1570,"vw":14.697674},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-20T20:45:00Z","v":480,"vw":14.72},{"c":14.7,"h":14.72,"l":14.7,"n":7,"o":14.72,"t":"2026-10-20T20:50:00Z","v":1859,"vw":14.702808},{"c":14.7454,"h":14.75,"l":14.7103,"n":17,"o":14.72,"t":"2026-10-20T20:55:00Z","v":1689,"vw":14.729094},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-20T21:00:00Z","v":1400,"vw":14.74},{"c":14.77,"h":14.77,"l":14.73,"n":6,"o":14.73,"t":"2026-10-20T21:15:00Z","v":529,"vw":14.758},{"c":14.7599,"h":14.7599,"l":14.7599,"n":1,"o":14.7599,"t":"2026-10-20T21:20:00Z","v":525,"vw":14.7599},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-20T21:30:00Z","v":100,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-20T21:35:00Z","v":2906,"vw":14.5},{"c":14.7492,"h":14.7492,"l":14.73,"n":2,"o":14.73,"t":"2026-10-20T21:50:00Z","v":459,"vw":14.734183},{"c":14.8,"h":14.8,"l":14.7239,"n":3,"o":14.7239,"t":"2026-10-20T22:05:00Z","v":1380,"vw":14.729537},{"c":14.7924,"h":14.7924,"l":14.7924,"n":1,"o":14.7924,"t":"2026-10-20T22:15:00Z","v":250,"vw":14.7924},{"c":14.75,"h":14.79,"l":14.75,"n":3,"o":14.79,"t":"2026-10-20T22:20:00Z","v":577,"vw":14.765362},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-20T22:25:00Z","v":915,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T22:30:00Z","v":200,"vw":14.76},{"c":14.81,"h":14.81,"l":14.771,"n":2,"o":14.771,"t":"2026-10-20T22:40:00Z","v":440,"vw":14.779864},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T22:45:00Z","v":340,"vw":14.76},{"c":14.77,"h":14.77,"l":14.76,"n":3,"o":14.76,"t":"2026-10-20T22:55:00Z","v":644,"vw":14.764688},{"c":14.72,"h":14.76,"l":14.72,"n":4,"o":14.76,"t":"2026-10-20T23:00:00Z","v":1094,"vw":14.732452},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-20T23:10:00Z","v":3000,"vw":14.73},{"c":14.7375,"h":14.7375,"l":14.72,"n":2,"o":14.72,"t":"2026-10-20T23:15:00Z","v":1350,"vw":14.732963},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T23:20:00Z","v":340,"vw":14.7},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-20T23:25:00Z","v":165,"vw":14.72},{"c":14.7292,"h":14.7292,"l":14.7292,"n":2,"o":14.7292,"t":"2026-10-20T23:30:00Z","v":188,"vw":14.7292},{"c":14.69,"h":14.72,"l":14.69,"n":9,"o":14.72,"t":"2026-10-20T23:35:00Z","v":1300,"vw":14.706547},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-20T23:40:00Z","v":200,"vw":14.72},{"c":14.6,"h":14.74,"l":14.55,"n":18,"o":14.74,"t":"2026-10-21T08:00:00Z","v":2817,"vw":14.63431},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T08:05:00Z","v":700,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-21T08:25:00Z","v":500,"vw":14.74},{"c":14.71,"h":14.73,"l":14.71,"n":3,"o":14.73,"t":"2026-10-21T08:30:00Z","v":790,"vw":14.720633},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-21T08:35:00Z","v":1000,"vw":14.71},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T08:40:00Z","v":440,"vw":14.72},{"c":14.75,"h":14.75,"l":14.74,"n":6,"o":14.74,"t":"2026-10-21T08:45:00Z","v":1350,"vw":14.747356},{"c":14.74,"h":14.76,"l":14.74,"n":33,"o":14.75,"t":"2026-10-21T08:50:00Z","v":883,"vw":14.745555},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-21T09:10:00Z","v":125,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-21T09:15:00Z","v":400,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T09:20:00Z","v":500,"vw":14.75},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T09:40:00Z","v":500,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-21T09:45:00Z","v":350,"vw":14.75},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-21T10:00:00Z","v":750,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-21T10:20:00Z","v":250,"vw":14.65},{"c":14.72,"h":14.72,"l":14.71,"n":2,"o":14.71,"t":"2026-10-21T10:40:00Z","v":350,"vw":14.717143},{"c":14.75,"h":14.7695,"l":14.74,"n":6,"o":14.76,"t":"2026-10-21T11:05:00Z","v":3006,"vw":14.754436},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-21T11:15:00Z","v":690,"vw":14.75},{"c":14.75,"h":14.75,"l":14.74,"n":6,"o":14.74,"t":"2026-10-21T11:20:00Z","v":1342,"vw":14.746875},{"c":14.7635,"h":14.77,"l":14.7635,"n":2,"o":14.77,"t":"2026-10-21T11:25:00Z","v":200,"vw":14.76675},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T11:40:00Z","v":208,"vw":14.72},{"c":14.76,"h":14.77,"l":14.76,"n":2,"o":14.77,"t":"2026-10-21T11:50:00Z","v":540,"vw":14.761852},{"c":14.78,"h":14.78,"l":14.75,"n":2,"o":14.75,"t":"2026-10-21T12:05:00Z","v":375,"vw":14.758},{"c":14.779,"h":14.779,"l":14.77,"n":4,"o":14.77,"t":"2026-10-21T12:10:00Z","v":620,"vw":14.774186},{"c":14.79,"h":14.79,"l":14.7757,"n":7,"o":14.78,"t":"2026-10-21T12:15:00Z","v":3170,"vw":14.779854},{"c":14.76,"h":14.77,"l":14.76,"n":4,"o":14.77,"t":"2026-10-21T12:30:00Z","v":745,"vw":14.764054},{"c":14.7669,"h":14.7669,"l":14.7669,"n":2,"o":14.7669,"t":"2026-10-21T12:45:00Z","v":1380,"vw":14.7669},{"c":14.76,"h":14.7686,"l":14.76,"n":2,"o":14.7686,"t":"2026-10-21T12:50:00Z","v":1135,"vw":14.767577},{"c":14.8069,"h":14.81,"l":14.8,"n":3,"o":14.8,"t":"2026-10-21T13:00:00Z","v":1520,"vw":14.802099},{"c":14.8374,"h":14.84,"l":14.8372,"n":3,"o":14.84,"t":"2026-10-21T13:05:00Z","v":4200,"vw":14.837457},{"c":14.8339,"h":14.8339,"l":14.82,"n":6,"o":14.82,"t":"2026-10-21T13:10:00Z","v":913,"vw":14.824786},{"c":14.849,"h":14.85,"l":14.849,"n":2,"o":14.85,"t":"2026-10-21T13:15:00Z","v":700,"vw":14.849629},{"c":14.695,"h":14.81,"l":14.69,"n":148,"o":14.8,"t":"2026-10-21T13:30:00Z","v":42581,"vw":14.747879},{"c":14.7397,"h":14.74,"l":14.6653,"n":36,"o":14.7,"t":"2026-10-21T13:35:00Z","v":11715,"vw":14.70218},{"c":14.7231,"h":14.745,"l":14.7,"n":103,"o":14.73,"t":"2026-10-21T13:40:00Z","v":20534,"vw":14.721037},{"c":14.77,"h":14.77,"l":14.71,"n":200,"o":14.7223,"t":"2026-10-21T13:45:00Z","v":31570,"vw":14.746295},{"c":14.73,"h":14.7699,"l":14.715,"n":146,"o":14.765,"t":"2026-10-21T13:50:00Z","v":26812,"vw":14.746169},{"c":14.74,"h":14.7799,"l":14.7299,"n":84,"o":14.74,"t":"2026-10-21T13:55:00Z","v":14428,"vw":14.762372},{"c":14.7,"h":14.745,"l":14.7,"n":71,"o":14.735,"t":"2026-10-21T14:00:00Z","v":18329,"vw":14.712423},{"c":14.72,"h":14.73,"l":14.675,"n":163,"o":14.695,"t":"2026-10-21T14:05:00Z","v":53682,"vw":14.686421},{"c":14.74,"h":14.745,"l":14.7,"n":94,"o":14.72,"t":"2026-10-21T14:10:00Z","v":16535,"vw":14.7134},{"c":14.72,"h":14.735,"l":14.71,"n":92,"o":14.73,"t":"2026-10-21T14:15:00Z","v":19340,"vw":14.724686},{"c":14.785,"h":14.79,"l":14.72,"n":176,"o":14.72,"t":"2026-10-21T14:20:00Z","v":43573,"vw":14.763255},{"c":14.75,"h":14.815,"l":14.745,"n":338,"o":14.78,"t":"2026-10-21T14:25:00Z","v":79926,"vw":14.78463},{"c":14.79,"h":14.805,"l":14.7495,"n":300,"o":14.75,"t":"2026-10-21T14:30:00Z","v":71492,"vw":14.764848},{"c":14.79,"h":14.83,"l":14.78,"n":162,"o":14.795,"t":"2026-10-21T14:35:00Z","v":54513,"vw":14.802909},{"c":14.83,"h":14.845,"l":14.78,"n":166,"o":14.785,"t":"2026-10-21T14:40:00Z","v":43801,"vw":14.800631},{"c":14.85,"h":14.905,"l":14.81,"n":294,"o":14.83,"t":"2026-10-21T14:45:00Z","v":66119,"vw":14.877799},{"c":14.88,"h":14.93,"l":14.85,"n":189,"o":14.85,"t":"2026-10-21T14:50:00Z","v":73111,"vw":14.887173},{"c":14.875,"h":14.91,"l":14.86,"n":120,"o":14.89,"t":"2026-10-21T14:55:00Z","v":41992,"vw":14.890812},{"c":14.89,"h":14.9,"l":14.868,"n":113,"o":14.88,"t":"2026-10-21T15:00:00Z","v":47027,"vw":14.878525},{"c":14.91,"h":14.91,"l":14.86,"n":116,"o":14.875,"t":"2026-10-21T15:05:00Z","v":22567,"vw":14.87899},{"c":14.94,"h":14.955,"l":14.9,"n":130,"o":14.93,"t":"2026-10-21T15:10:00Z","v":64543,"vw":14.94447},{"c":14.88,"h":14.94,"l":14.87,"n":103,"o":14.935,"t":"2026-10-21T15:15:00Z","v":33976,"vw":14.900899},{"c":14.955,"h":14.955,"l":14.88,"n":57,"o":14.88,"t":"2026-10-21T15:20:00Z","v":13454,"vw":14.92326},{"c":14.97,"h":15.03,"l":14.95,"n":106,"o":14.95,"t":"2026-10-21T15:25:00Z","v":25838,"vw":15.00519},{"c":15.035,"h":15.035,"l":14.975,"n":83,"o":14.975,"t":"2026-10-21T15:30:00Z","v":13774,"vw":15.013816},{"c":15.03,"h":15.04,"l":15,"n":92,"o":15.04,"t":"2026-10-21T15:35:00Z","v":23580,"vw":15.020065},{"c":14.99,"h":15.04,"l":14.98,"n":139,"o":15.04,"t":"2026-10-21T15:40:00Z","v":35534,"vw":15.000242},{"c":14.985,"h":15.015,"l":14.98,"n":65,"o":15,"t":"2026-10-21T15:45:00Z","v":11288,"vw":14.99304},{"c":14.99,"h":15,"l":14.97,"n":79,"o":14.985,"t":"2026-10-21T15:50:00Z","v":13700,"vw":14.987237},{"c":14.985,"h":15,"l":14.985,"n":65,"o":14.99,"t":"2026-10-21T15:55:00Z","v":14633,"vw":14.989997},{"c":14.965,"h":14.99,"l":14.965,"n":121,"o":14.99,"t":"2026-10-21T16:00:00Z","v":24900,"vw":14.979132},{"c":14.985,"h":14.995,"l":14.96,"n":38,"o":14.96,"t":"2026-10-21T16:05:00Z","v":7192,"vw":14.974497},{"c":14.97,"h":14.99,"l":14.955,"n":82,"o":14.99,"t":"2026-10-21T16:10:00Z","v":12141,"vw":14.971913},{"c":15,"h":15,"l":14.97,"n":69,"o":14.98,"t":"2026-10-21T16:15:00Z","v":8422,"vw":14.989352},{"c":14.99,"h":15.01,"l":14.99,"n":59,"o":15,"t":"2026-10-21T16:20:00Z","v":9074,"vw":14.9988},{"c":14.99,"h":14.99,"l":14.96,"n":110,"o":14.99,"t":"2026-10-21T16:25:00Z","v":19152,"vw":14.982478},{"c":14.94,"h":14.995,"l":14.94,"n":60,"o":14.99,"t":"2026-10-21T16:30:00Z","v":11836,"vw":14.973134},{"c":15.03,"h":15.04,"l":14.955,"n":134,"o":14.9599,"t":"2026-10-21T16:35:00Z","v":28111,"vw":14.993601},{"c":14.98,"h":15.03,"l":14.965,"n":125,"o":15.03,"t":"2026-10-21T16:40:00Z","v":21797,"vw":14.992396},{"c":15,"h":15,"l":14.975,"n":101,"o":14.99,"t":"2026-10-21T16:45:00Z","v":19565,"vw":14.99019},{"c":14.965,"h":15,"l":14.96,"n":38,"o":14.995,"t":"2026-10-21T16:50:00Z","v":16929,"vw":14.972571},{"c":14.965,"h":14.98,"l":14.96,"n":81,"o":14.96,"t":"2026-10-21T16:55:00Z","v":14430,"vw":14.969364},{"c":14.935,"h":14.975,"l":14.93,"n":82,"o":14.965,"t":"2026-10-21T17:00:00Z","v":12572,"vw":14.957011},{"c":14.92,"h":14.945,"l":14.91,"n":119,"o":14.94,"t":"2026-10-21T17:05:00Z","v":20250,"vw":14.921522},{"c":14.935,"h":14.945,"l":14.91,"n":81,"o":14.925,"t":"2026-10-21T17:10:00Z","v":31269,"vw":14.927464},{"c":14.9552,"h":14.9552,"l":14.935,"n":53,"o":14.935,"t":"2026-10-21T17:15:00Z","v":9645,"vw":14.944789},{"c":14.9767,"h":14.985,"l":14.955,"n":83,"o":14.955,"t":"2026-10-21T17:20:00Z","v":15914,"vw":14.969339},{"c":14.975,"h":14.98,"l":14.96,"n":118,"o":14.975,"t":"2026-10-21T17:25:00Z","v":33414,"vw":14.972102},{"c":15,"h":15.005,"l":14.98,"n":106,"o":14.98,"t":"2026-10-21T17:30:00Z","v":15061,"vw":14.992006},{"c":15.01,"h":15.03,"l":15.005,"n":185,"o":15.005,"t":"2026-10-21T17:35:00Z","v":55462,"vw":15.022664},{"c":15.005,"h":15.03,"l":15.005,"n":131,"o":15.02,"t":"2026-10-21T17:40:00Z","v":25416,"vw":15.021861},{"c":14.995,"h":15.015,"l":14.985,"n":82,"o":15,"t":"2026-10-21T17:45:00Z","v":13510,"vw":15.004811},{"c":15.0162,"h":15.03,"l":14.985,"n":171,"o":14.985,"t":"2026-10-21T17:50:00Z","v":13873,"vw":15.012389},{"c":15.005,"h":15.025,"l":15.005,"n":81,"o":15.02,"t":"2026-10-21T17:55:00Z","v":14121,"vw":15.013982},{"c":15.025,"h":15.025,"l":14.995,"n":150,"o":15.005,"t":"2026-10-21T18:00:00Z","v":22827,"vw":15.011292},{"c":15.01,"h":15.0399,"l":15.01,"n":84,"o":15.035,"t":"2026-10-21T18:05:00Z","v":24230,"vw":15.027081},{"c":15.02,"h":15.02,"l":15,"n":133,"o":15.01,"t":"2026-10-21T18:10:00Z","v":17629,"vw":15.009257},{"c":15.035,"h":15.05,"l":15.02,"n":88,"o":15.025,"t":"2026-10-21T18:15:00Z","v":12667,"vw":15.038683},{"c":15.06,"h":15.06,"l":15.03,"n":105,"o":15.03,"t":"2026-10-21T18:20:00Z","v":19109,"vw":15.049899},{"c":15.04,"h":15.08,"l":15.04,"n":142,"o":15.06,"t":"2026-10-21T18:25:00Z","v":26755,"vw":15.066952},{"c":15.065,"h":15.08,"l":15.056,"n":106,"o":15.056,"t":"2026-10-21T18:30:00Z","v":19341,"vw":15.070346},{"c":15.06,"h":15.075,"l":15.06,"n":96,"o":15.065,"t":"2026-10-21T18:35:00Z","v":22778,"vw":15.068965},{"c":15.0476,"h":15.065,"l":15.045,"n":75,"o":15.06,"t":"2026-10-21T18:40:00Z","v":14247,"vw":15.059537},{"c":15.015,"h":15.055,"l":15.015,"n":120,"o":15.045,"t":"2026-10-21T18:45:00Z","v":17779,"vw":15.037947},{"c":15,"h":15.015,"l":14.97,"n":74,"o":15.01,"t":"2026-10-21T18:50:00Z","v":11142,"vw":14.996826},{"c":14.93,"h":15.01,"l":14.92,"n":113,"o":15.01,"t":"2026-10-21T18:55:00Z","v":39342,"vw":14.974153},{"c":14.89,"h":14.92,"l":14.84,"n":188,"o":14.92,"t":"2026-10-21T19:00:00Z","v":64335,"vw":14.886158},{"c":14.875,"h":14.915,"l":14.875,"n":104,"o":14.89,"t":"2026-10-21T19:05:00Z","v":17831,"vw":14.895489},{"c":14.88,"h":14.88,"l":14.835,"n":139,"o":14.88,"t":"2026-10-21T19:10:00Z","v":24680,"vw":14.853841},{"c":14.91,"h":14.9299,"l":14.88,"n":83,"o":14.88,"t":"2026-10-21T19:15:00Z","v":15915,"vw":14.914239},{"c":14.91,"h":14.9175,"l":14.89,"n":109,"o":14.9175,"t":"2026-10-21T19:20:00Z","v":18124,"vw":14.899516},{"c":14.93,"h":14.935,"l":14.91,"n":91,"o":14.91,"t":"2026-10-21T19:25:00Z","v":22207,"vw":14.924454},{"c":14.96,"h":14.98,"l":14.93,"n":159,"o":14.935,"t":"2026-10-21T19:30:00Z","v":32585,"vw":14.954273},{"c":14.975,"h":14.975,"l":14.96,"n":93,"o":14.9601,"t":"2026-10-21T19:35:00Z","v":14091,"vw":14.962543},{"c":14.955,"h":14.98,"l":14.95,"n":173,"o":14.98,"t":"2026-10-21T19:40:00Z","v":52989,"vw":14.964008},{"c":14.955,"h":14.965,"l":14.95,"n":137,"o":14.955,"t":"2026-10-21T19:45:00Z","v":26063,"vw":14.959209},{"c":14.97,"h":14.97,"l":14.945,"n":212,"o":14.95,"t":"2026-10-21T19:50:00Z","v":60763,"vw":14.958341},{"c":14.97,"h":14.985,"l":14.955,"n":623,"o":14.97,"t":"2026-10-21T19:55:00Z","v":167514,"vw":14.975546},{"c":14.97,"h":14.97,"l":14.97,"n":11,"o":14.97,"t":"2026-10-21T20:00:00Z","v":43451,"vw":14.97},{"c":14.965,"h":14.965,"l":14.96,"n":13,"o":14.965,"t":"2026-10-21T20:05:00Z","v":1300,"vw":14.963158},{"c":14.9698,"h":14.9698,"l":14.9698,"n":1,"o":14.9698,"t":"2026-10-21T20:10:00Z","v":100,"vw":14.9698},{"c":14.9246,"h":14.93,"l":14.9246,"n":3,"o":14.93,"t":"2026-10-21T20:30:00Z","v":367,"vw":14.928529},{"c":14.969,"h":14.969,"l":14.96,"n":6,"o":14.96,"t":"2026-10-21T20:35:00Z","v":949,"vw":14.962967},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-21T20:50:00Z","v":400,"vw":14.95},{"c":14.92,"h":14.94,"l":14.9,"n":10,"o":14.93,"t":"2026-10-21T21:00:00Z","v":13685,"vw":14.904678},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-21T21:05:00Z","v":167,"vw":14.93},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-21T21:25:00Z","v":999,"vw":14.96},{"c":14.8601,"h":14.8601,"l":14.8601,"n":1,"o":14.8601,"t":"2026-10-21T21:50:00Z","v":150,"vw":14.8601},{"c":14.8655,"h":14.9973,"l":14.8635,"n":3,"o":14.9973,"t":"2026-10-21T21:55:00Z","v":7813,"vw":14.869786},{"c":14.8601,"h":14.8601,"l":14.8601,"n":1,"o":14.8601,"t":"2026-10-21T22:00:00Z","v":4500,"vw":14.8601},{"c":14.91,"h":14.91,"l":14.9062,"n":2,"o":14.9062,"t":"2026-10-21T22:05:00Z","v":1918,"vw":14.907525},{"c":14.8686,"h":14.8909,"l":14.8686,"n":2,"o":14.8909,"t":"2026-10-21T22:15:00Z","v":1100,"vw":14.888873},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-10-21T22:20:00Z","v":420,"vw":14.88},{"c":14.9054,"h":14.9054,"l":14.883,"n":2,"o":14.883,"t":"2026-10-21T22:35:00Z","v":2847,"vw":14.901466},{"c":14.86,"h":14.87,"l":14.86,"n":2,"o":14.87,"t":"2026-10-21T22:40:00Z","v":1100,"vw":14.860909},{"c":14.86,"h":14.86,"l":14.8596,"n":2,"o":14.8596,"t":"2026-10-21T22:45:00Z","v":23521,"vw":14.859913},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T22:50:00Z","v":403,"vw":14.87},{"c":14.879,"h":14.879,"l":14.879,"n":1,"o":14.879,"t":"2026-10-21T22:55:00Z","v":100,"vw":14.879},{"c":14.8323,"h":14.8323,"l":14.8323,"n":1,"o":14.8323,"t":"2026-10-21T23:00:00Z","v":500,"vw":14.8323},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-10-21T23:05:00Z","v":10000,"vw":14.81},{"c":14.8,"h":14.8,"l":14.795,"n":48,"o":14.8,"t":"2026-10-21T23:10:00Z","v":25135,"vw":14.799973},{"c":14.7803,"h":14.81,"l":14.7803,"n":2,"o":14.81,"t":"2026-10-21T23:20:00Z","v":564,"vw":14.785566},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-21T23:25:00Z","v":225,"vw":14.8},{"c":14.76,"h":14.77,"l":14.76,"n":3,"o":14.77,"t":"2026-10-21T23:40:00Z","v":1000,"vw":14.761004},{"c":14.75,"h":14.75,"l":14.75,"n":4,"o":14.75,"t":"2026-10-21T23:45:00Z","v":30035,"vw":14.75},{"c":14.76,"h":14.76,"l":14.75,"n":7,"o":14.75,"t":"2026-10-21T23:50:00Z","v":2040,"vw":14.753564},{"c":14.78,"h":14.78,"l":14.77,"n":2,"o":14.77,"t":"2026-10-21T23:55:00Z","v":2000,"vw":14.77501},{"c":14.43,"h":14.61,"l":14.41,"n":79,"o":14.55,"t":"2026-10-22T08:00:00Z","v":8293,"vw":14.515737},{"c":14.6,"h":14.6,"l":14.6,"n":5,"o":14.6,"t":"2026-10-22T08:05:00Z","v":502,"vw":14.6},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-22T08:10:00Z","v":108,"vw":14.38},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-22T08:20:00Z","v":1400,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":6,"o":14.35,"t":"2026-10-22T08:30:00Z","v":859,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-22T08:35:00Z","v":159,"vw":14.32},{"c":14.35,"h":14.35,"l":14.34,"n":5,"o":14.34,"t":"2026-10-22T08:40:00Z","v":412,"vw":14.342647},{"c":14.35,"h":14.35,"l":14.31,"n":10,"o":14.32,"t":"2026-10-22T09:10:00Z","v":1091,"vw":14.327181},{"c":14.34,"h":14.37,"l":14.34,"n":120,"o":14.37,"t":"2026-10-22T09:15:00Z","v":12874,"vw":14.342016},{"c":14.34,"h":14.35,"l":14.34,"n":3,"o":14.35,"t":"2026-10-22T09:20:00Z","v":700,"vw":14.344286},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-22T09:45:00Z","v":410,"vw":14.36},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-22T09:50:00Z","v":109,"vw":14.38},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-22T10:00:00Z","v":108,"vw":14.41},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-22T10:20:00Z","v":108,"vw":14.44}],"history":[{"c":25.55,"h":26.6,"l":25.49,"n":13904,"o":26.5,"t":"2025-10-28T04:00:00Z","v":2206623,"vw":26.244691},{"c":25.23,"h":26.45,"l":24.88,"n":18305,"o":26.45,"t":"2025-10-29T04:00:00Z","v":2893828,"vw":25.784073},{"c":23.44,"h":24.61,"l":23.395,"n":11473,"o":24.59,"t":"2025-10-30T04:00:00Z","v":1906468,"vw":24.162864},{"c":24.61,"h":24.89,"l":24.1,"n":10184,"o":24.49,"t":"2025-10-31T04:00:00Z","v":2413791,"vw":24.536096},{"c":21.5,"h":23.14,"l":21.36,"n":15944,"o":23,"t":"2025-11-03T05:00:00Z","v":2750142,"vw":22.221061},{"c":20.07,"h":21.62,"l":19.4245,"n":14987,"o":20.94,"t":"2025-11-04T05:00:00Z","v":2991132,"vw":20.582559},{"c":21.3,"h":21.47,"l":20.5335,"n":9049,"o":20.7,"t":"2025-11-05T05:00:00Z","v":2047357,"vw":21.056527},{"c":20.33,"h":20.83,"l":20.15,"n":7288,"o":20.77,"t":"2025-11-06T05:00:00Z","v":1182439,"vw":20.51098},{"c":21.4,"h":21.5,"l":19.61,"n":7844,"o":19.94,"t":"2025-11-07T05:00:00Z","v":1701386,"vw":20.895703},{"c":21.99,"h":22.07,"l":21.64,"n":7081,"o":22.06,"t":"2025-11-10T05:00:00Z","v":1538513,"vw":21.883572},{"c":20.51,"h":21.36,"l":20.47,"n":5825,"o":21.36,"t":"2025-11-11T05:00:00Z","v":992523,"vw":20.933627},{"c":20.15,"h":21.03,"l":19.82,"n":6928,"o":21.03,"t":"2025-11-12T05:00:00Z","v":1490300,"vw":20.254092},{"c":18.68,"h":20.48,"l":18.475,"n":10388,"o":20.12,"t":"2025-11-13T05:00:00Z","v":2373329,"vw":19.412507},{"c":18.3,"h":18.87,"l":18.001,"n":8271,"o":18.16,"t":"2025-11-14T05:00:00Z","v":1895924,"vw":18.522403},{"c":17.06,"h":18.75,"l":16.8501,"n":6627,"o":18.01,"t":"2025-11-17T05:00:00Z","v":1595959,"vw":17.479792},{"c":18.52,"h":18.64,"l":17.9909,"n":13104,"o":18.18,"t":"2025-11-18T05:00:00Z","v":2979668,"vw":18.425567},{"c":17.47,"h":18.2197,"l":17.12,"n":11250,"o":17.84,"t":"2025-11-19T05:00:00Z","v":2204167,"vw":17.515527},{"c":17.54,"h":18.55,"l":17.199,"n":11058,"o":18.49,"t":"2025-11-20T05:00:00Z","v":2658483,"vw":17.682126},{"c":16.68,"h":17.125,"l":16.21,"n":13370,"o":16.6,"t":"2025-11-21T05:00:00Z","v":2782407,"vw":16.782527},{"c":18.25,"h":18.299,"l":16.87,"n":9193,"o":16.95,"t":"2025-11-24T05:00:00Z","v":2061059,"vw":17.699926},{"c":18.1,"h":18.1293,"l":17.47,"n":4133,"o":17.87,"t":"2025-11-25T05:00:00Z","v":1413532,"vw":17.892125},{"c":18.78,"h":19.01,"l":17.84,"n":5882,"o":18,"t":"2025-11-26T05:00:00Z","v":1375165,"vw":18.532498},{"c":17.99,"h":18.88,"l":17.96,"n":5412,"o":18.81,"t":"2025-11-28T05:00:00Z","v":1232620,"vw":18.507497},{"c":16.36,"h":16.699,"l":16.17,"n":8723,"o":16.64,"t":"2025-12-01T05:00:00Z","v":2603785,"vw":16.450979},{"c":18.22,"h":18.54,"l":17.267,"n":8365,"o":17.31,"t":"2025-12-02T05:00:00Z","v":2164997,"vw":18.093193},{"c":18.64,"h":18.87,"l":18.4,"n":5202,"o":18.54,"t":"2025-12-03T05:00:00Z","v":1236077,"vw":18.589405},{"c":18.47,"h":18.97,"l":18.13,"n":4583,"o":18.81,"t":"2025-12-04T05:00:00Z","v":1651164,"vw":18.672729},{"c":17.45,"h":18.0399,"l":17.19,"n":4766,"o":17.86,"t":"2025-12-05T05:00:00Z","v":1113047,"vw":17.522406},{"c":17.65,"h":18.27,"l":17.525,"n":3578,"o":18.15,"t":"2025-12-08T05:00:00Z","v":810723,"vw":17.817725},{"c":18.43,"h":19.08,"l":17.34,"n":6680,"o":17.41,"t":"2025-12-09T05:00:00Z","v":1831977,"vw":18.598199},{"c":18.19,"h":18.7718,"l":17.85,"n":3557,"o":18.09,"t":"2025-12-10T05:00:00Z","v":966099,"vw":18.234038},{"c":17.89,"h":18.02,"l":17.09,"n":4169,"o":17.23,"t":"2025-12-11T05:00:00Z","v":1416686,"vw":17.401291},{"c":17.33,"h":18.37,"l":17.1603,"n":4043,"o":18.3,"t":"2025-12-12T05:00:00Z","v":823229,"vw":17.598069},{"c":16.45,"h":17.6164,"l":16.271,"n":7445,"o":17.52,"t":"2025-12-15T05:00:00Z","v":2559641,"vw":16.697695},{"c":16.93,"h":17.15,"l":16.71,"n":5041,"o":16.9,"t":"2025-12-16T05:00:00Z","v":2036039,"vw":16.925301},{"c":16.18,"h":17.65,"l":15.98,"n":7318,"o":17.01,"t":"2025-12-17T05:00:00Z","v":3010512,"vw":16.615073},{"c":15.43,"h":16.99,"l":15.39,"n":10957,"o":16.64,"t":"2025-12-18T05:00:00Z","v":3135912,"vw":16.020278},{"c":16.74,"h":16.85,"l":16.29,"n":3834,"o":16.54,"t":"2025-12-19T05:00:00Z","v":1206440,"vw":16.548474},{"c":16.4,"h":16.96,"l":16.38,"n":5029,"o":16.78,"t":"2025-12-22T05:00:00Z","v":1506626,"vw":16.592586},{"c":16.43,"h":16.5551,"l":16.09,"n":3451,"o":16.23,"t":"2025-12-23T05:00:00Z","v":1332653,"vw":16.317651},{"c":16.1,"h":16.26,"l":15.9,"n":1881,"o":16.05,"t":"2025-12-24T05:00:00Z","v":627655,"vw":16.089122},{"c":16.14,"h":16.46,"l":15.9,"n":4029,"o":16.45,"t":"2025-12-26T05:00:00Z","v":1259629,"vw":16.098123},{"c":16.27,"h":16.4,"l":16.175,"n":2494,"o":16.25,"t":"2025-12-29T05:00:00Z","v":649707,"vw":16.277317},{"c":16.37,"h":16.695,"l":16.33,"n":4692,"o":16.4,"t":"2025-12-30T05:00:00Z","v":1331306,"vw":16.452211},{"c":16.4,"h":16.71,"l":16.3,"n":4307,"o":16.7,"t":"2025-12-31T05:00:00Z","v":1533836,"vw":16.456697},{"c":17.35,"h":17.47,"l":16.76,"n":4670,"o":16.88,"t":"2026-01-02T05:00:00Z","v":1150031,"vw":17.247435},{"c":18.23,"h":18.48,"l":17.585,"n":5740,"o":17.66,"t":"2026-01-05T05:00:00Z","v":1384472,"vw":18.048202},{"c":18.36,"h":18.92,"l":17.99,"n":6793,"o":18.84,"t":"2026-01-06T05:00:00Z","v":1945980,"vw":18.462306},{"c":17.93,"h":18.27,"l":17.73,"n":3281,"o":18.11,"t":"2026-01-07T05:00:00Z","v":659497,"vw":17.948102},{"c":18.2,"h":18.39,"l":17.53,"n":2937,"o":17.7,"t":"2026-01-08T05:00:00Z","v":603947,"vw":18.051973},{"c":17.93,"h":18.605,"l":17.82,"n":3480,"o":18.23,"t":"2026-01-09T05:00:00Z","v":786089,"vw":18.145667},{"c":18.55,"h":19.08,"l":18.38,"n":5612,"o":18.38,"t":"2026-01-12T05:00:00Z","v":1184741,"vw":18.719939},{"c":19.04,"h":19.14,"l":18.68,"n":5754,"o":18.94,"t":"2026-01-13T05:00:00Z","v":1209988,"vw":18.952953},{"c":19.53,"h":19.655,"l":19.26,"n":7088,"o":19.33,"t":"2026-01-14T05:00:00Z","v":1690437,"vw":19.483044},{"c":18.71,"h":19.25,"l":18.6535,"n":8796,"o":19.24,"t":"2026-01-15T05:00:00Z","v":1562686,"vw":18.882392},{"c":19.2,"h":19.22,"l":18.56,"n":6530,"o":19.01,"t":"2026-01-16T05:00:00Z","v":1283190,"vw":18.89649},{"c":16.88,"h":17.17,"l":16.71,"n":7953,"o":17.03,"t":"2026-01-20T05:00:00Z","v":1755730,"vw":16.927732},{"c":17.38,"h":17.46,"l":16.59,"n":9690,"o":17.08,"t":"2026-01-21T05:00:00Z","v":1776813,"vw":17.054173},{"c":17.02,"h":17.21,"l":16.78,"n":5601,"o":17.11,"t":"2026-01-22T05:00:00Z","v":997440,"vw":17.016674},{"c":16.81,"h":17.26,"l":16.6,"n":5924,"o":16.89,"t":"2026-01-23T05:00:00Z","v":1091642,"vw":16.925983},{"c":16.39,"h":16.64,"l":16.265,"n":6616,"o":16.29,"t":"2026-01-26T05:00:00Z","v":1346308,"vw":16.439643},{"c":16.89,"h":16.91,"l":16.35,"n":5323,"o":16.46,"t":"2026-01-27T05:00:00Z","v":1133961,"vw":16.633873},{"c":16.63,"h":16.89,"l":16.6,"n":6530,"o":16.83,"t":"2026-01-28T05:00:00Z","v":1158832,"vw":16.727969},{"c":15.51,"h":16.26,"l":15.275,"n":11523,"o":16.25,"t":"2026-01-29T05:00:00Z","v":2745106,"vw":15.600799},{"c":15.52,"h":15.82,"l":15.16,"n":11210,"o":15.44,"t":"2026-01-30T05:00:00Z","v":2446494,"vw":15.547759},{"c":13.78,"h":14.085,"l":13.71,"n":10764,"o":13.72,"t":"2026-02-02T05:00:00Z","v":2197740,"vw":13.881877},{"c":13.41,"h":13.71,"l":12.811,"n":12486,"o":13.69,"t":"2026-02-03T05:00:00Z","v":2929813,"vw":13.319732},{"c":12.38,"h":12.59,"l":11.92,"n":13873,"o":12.5,"t":"2026-02-04T05:00:00Z","v":3464097,"vw":12.264452},{"c":10.45,"h":12.13,"l":10.305,"n":19378,"o":11.94,"t":"2026-02-05T05:00:00Z","v":5672058,"vw":11.128162},{"c":11.54,"h":11.77,"l":10.95,"n":14285,"o":10.96,"t":"2026-02-06T05:00:00Z","v":3551184,"vw":11.353849},{"c":11.69,"h":11.8,"l":11.11,"n":9058,"o":11.16,"t":"2026-02-09T05:00:00Z","v":2063012,"vw":11.506299},{"c":10.99,"h":11.3181,"l":10.94,"n":8483,"o":11.21,"t":"2026-02-10T05:00:00Z","v":2517012,"vw":11.114365},{"c":10.59,"h":10.95,"l":10.38,"n":7330,"o":10.89,"t":"2026-02-11T05:00:00Z","v":2302694,"vw":10.638081},{"c":10.22,"h":10.8698,"l":10.17,"n":5846,"o":10.82,"t":"2026-02-12T05:00:00Z","v":1547670,"vw":10.527047},{"c":11.28,"h":11.4,"l":10.69,"n":9780,"o":10.71,"t":"2026-02-13T05:00:00Z","v":2634322,"vw":11.105265},{"c":11.31,"h":11.41,"l":11.04,"n":5814,"o":11.32,"t":"2026-02-17T05:00:00Z","v":1399239,"vw":11.23032},{"c":10.83,"h":11.19,"l":10.72,"n":5285,"o":10.95,"t":"2026-02-18T05:00:00Z","v":1288236,"vw":10.916252},{"c":10.92,"h":10.975,"l":10.64,"n":4227,"o":10.71,"t":"2026-02-19T05:00:00Z","v":1317899,"vw":10.812948},{"c":11.29,"h":11.39,"l":11.005,"n":8293,"o":11.025,"t":"2026-02-20T05:00:00Z","v":2415544,"vw":11.219602},{"c":10.44,"h":10.77,"l":10.31,"n":5552,"o":10.71,"t":"2026-02-23T05:00:00Z","v":1632823,"vw":10.542421},{"c":10.49,"h":10.525,"l":10.095,"n":4886,"o":10.17,"t":"2026-02-24T05:00:00Z","v":1886471,"vw":10.357654},{"c":11.93,"h":12.023,"l":11.21,"n":8247,"o":11.26,"t":"2026-02-25T05:00:00Z","v":3139272,"vw":11.672372},{"c":11.47,"h":11.77,"l":11.2515,"n":6219,"o":11.72,"t":"2026-02-26T05:00:00Z","v":1931902,"vw":11.472636},{"c":10.87,"h":11.11,"l":10.82,"n":6437,"o":11.04,"t":"2026-02-27T05:00:00Z","v":1711688,"vw":10.930285},{"c":11.69,"h":12.04,"l":11.1,"n":9550,"o":11.1,"t":"2026-03-02T05:00:00Z","v":3728429,"vw":11.554692},{"c":11.32,"h":11.65,"l":11.01,"n":8306,"o":11.18,"t":"2026-03-03T05:00:00Z","v":2284617,"vw":11.323968},{"c":12.41,"h":12.555,"l":11.96,"n":18388,"o":12.02,"t":"2026-03-04T05:00:00Z","v":6526857,"vw":12.299466},{"c":11.9,"h":12.22,"l":11.73,"n":11488,"o":12.13,"t":"2026-03-05T05:00:00Z","v":3250505,"vw":11.882164},{"c":11.34,"h":11.455,"l":11.1504,"n":8189,"o":11.38,"t":"2026-03-06T05:00:00Z","v":2994555,"vw":11.307937},{"c":11.49,"h":11.625,"l":11.26,"n":6589,"o":11.34,"t":"2026-03-09T04:00:00Z","v":2547477,"vw":11.396473},{"c":11.5,"h":11.87,"l":11.37,"n":8321,"o":11.64,"t":"2026-03-10T04:00:00Z","v":2882878,"vw":11.671561},{"c":11.67,"h":11.78,"l":11.31,"n":6097,"o":11.52,"t":"2026-03-11T04:00:00Z","v":2269985,"vw":11.632718},{"c":11.61,"h":11.73,"l":11.38,"n":4307,"o":11.64,"t":"2026-03-12T04:00:00Z","v":1241689,"vw":11.557445},{"c":11.88,"h":12.46,"l":11.82,"n":7296,"o":12.23,"t":"2026-03-13T04:00:00Z","v":2580721,"vw":12.093519},{"c":12.75,"h":12.785,"l":12.355,"n":9626,"o":12.59,"t":"2026-03-16T04:00:00Z","v":3264171,"vw":12.623603},{"c":12.67,"h":12.8,"l":12.48,"n":4843,"o":12.52,"t":"2026-03-17T04:00:00Z","v":2063610,"vw":12.673824},{"c":12.01,"h":12.16,"l":11.86,"n":7678,"o":12.14,"t":"2026-03-18T04:00:00Z","v":2131642,"vw":11.990568},{"c":11.87,"h":11.93,"l":11.64,"n":4809,"o":11.78,"t":"2026-03-19T04:00:00Z","v":1725189,"vw":11.787129},{"c":11.91,"h":12,"l":11.78,"n":5103,"o":11.97,"t":"2026-03-20T04:00:00Z","v":2805359,"vw":11.884334},{"c":12.24,"h":12.36,"l":11.9694,"n":8157,"o":12.07,"t":"2026-03-23T04:00:00Z","v":5623466,"vw":12.183195},{"c":11.86,"h":12.24,"l":11.84,"n":4442,"o":12.21,"t":"2026-03-24T04:00:00Z","v":2793450,"vw":11.963271},{"c":12.28,"h":12.52,"l":12.195,"n":3313,"o":12.46,"t":"2026-03-25T04:00:00Z","v":1520047,"vw":12.330902},{"c":11.45,"h":11.815,"l":11.43,"n":4234,"o":11.76,"t":"2026-03-26T04:00:00Z","v":1212900,"vw":11.63854},{"c":11.07,"h":11.24,"l":10.94,"n":7490,"o":11.18,"t":"2026-03-27T04:00:00Z","v":2942393,"vw":11.068987},{"c":11.03,"h":11.35,"l":10.97,"n":4638,"o":11.33,"t":"2026-03-30T04:00:00Z","v":1541083,"vw":11.184047},{"c":11.05,"h":11.17,"l":10.77,"n":5989,"o":10.85,"t":"2026-03-31T04:00:00Z","v":2048623,"vw":11.004924},{"c":11.24,"h":11.61,"l":11.0401,"n":4642,"o":11.16,"t":"2026-04-01T04:00:00Z","v":2160928,"vw":11.279305},{"c":10.58,"h":10.705,"l":10.27,"n":5624,"o":10.38,"t":"2026-04-02T04:00:00Z","v":2289970,"vw":10.521408},{"c":10.98,"h":11.1,"l":10.89,"n":3859,"o":11.06,"t":"2026-04-06T04:00:00Z","v":1692015,"vw":11.005561},{"c":10.95,"h":10.96,"l":10.505,"n":5915,"o":10.6,"t":"2026-04-07T04:00:00Z","v":2392952,"vw":10.691603},{"c":11.17,"h":11.385,"l":11.06,"n":4506,"o":11.36,"t":"2026-04-08T04:00:00Z","v":1423929,"vw":11.213587},{"c":11.3,"h":11.37,"l":10.92,"n":3374,"o":11.04,"t":"2026-04-09T04:00:00Z","v":1591411,"vw":11.188486},{"c":11.46,"h":11.49,"l":11.22,"n":2476,"o":11.28,"t":"2026-04-10T04:00:00Z","v":928864,"vw":11.386281},{"c":11.31,"h":11.33,"l":11.055,"n":7246,"o":11.08,"t":"2026-04-13T04:00:00Z","v":1573048,"vw":11.188494},{"c":11.28,"h":11.79,"l":11.2601,"n":9402,"o":11.57,"t":"2026-04-14T04:00:00Z","v":2792293,"vw":11.516093},{"c":11.49,"h":11.55,"l":11.1899,"n":10343,"o":11.27,"t":"2026-04-15T04:00:00Z","v":3349117,"vw":11.385693},{"c":12.12,"h":12.12,"l":11.26,"n":3630,"o":11.58,"t":"2026-04-16T04:00:00Z","v":1641695,"vw":11.728136},{"c":12.02,"h":12.2198,"l":11.96,"n":5738,"o":12.07,"t":"2026-04-17T04:00:00Z","v":1875539,"vw":12.089065},{"c":11.54,"h":11.6,"l":11.3683,"n":3919,"o":11.45,"t":"2026-04-20T04:00:00Z","v":1018250,"vw":11.508979},{"c":11.37,"h":11.69,"l":11.35,"n":5023,"o":11.5,"t":"2026-04-21T04:00:00Z","v":1952319,"vw":11.505371},{"c":11.76,"h":12.03,"l":11.735,"n":4325,"o":11.95,"t":"2026-04-22T04:00:00Z","v":1819310,"vw":11.880931},{"c":11.48,"h":11.6501,"l":11.36,"n":5068,"o":11.54,"t":"2026-04-23T04:00:00Z","v":2881577,"vw":11.571583},{"c":11.62,"h":11.66,"l":11.52,"n":6296,"o":11.6,"t":"2026-04-24T04:00:00Z","v":3959111,"vw":11.615543},{"c":11.33,"h":11.555,"l":11.25,"n":3295,"o":11.48,"t":"2026-04-27T04:00:00Z","v":1101719,"vw":11.403936},{"c":11.29,"h":11.3078,"l":11.16,"n":3575,"o":11.24,"t":"2026-04-28T04:00:00Z","v":1458301,"vw":11.231474},{"c":11.04,"h":11.325,"l":10.94,"n":4815,"o":11.3,"t":"2026-04-29T04:00:00Z","v":1669079,"vw":11.112334},{"c":11.19,"h":11.29,"l":11.1384,"n":3509,"o":11.19,"t":"2026-04-30T04:00:00Z","v":1428123,"vw":11.211181},{"c":11.31,"h":11.43,"l":11.29,"n":4026,"o":11.37,"t":"2026-05-01T04:00:00Z","v":1289810,"vw":11.348557},{"c":11.38,"h":11.5,"l":11.295,"n":6334,"o":11.33,"t":"2026-05-04T04:00:00Z","v":2107422,"vw":11.396863},{"c":11.67,"h":11.68,"l":11.4763,"n":7700,"o":11.56,"t":"2026-05-05T04:00:00Z","v":2515800,"vw":11.562992},{"c":12.05,"h":12.075,"l":11.79,"n":8884,"o":11.94,"t":"2026-05-06T04:00:00Z","v":3316828,"vw":11.987063},{"c":11.91,"h":12.04,"l":11.85,"n":6200,"o":12.04,"t":"2026-05-07T04:00:00Z","v":1966775,"vw":11.936982},{"c":12.5,"h":12.53,"l":11.87,"n":8503,"o":11.92,"t":"2026-05-08T04:00:00Z","v":2813005,"vw":12.252245},{"c":13.26,"h":13.27,"l":12.73,"n":14758,"o":12.85,"t":"2026-05-11T04:00:00Z","v":5250718,"vw":13.073157},{"c":12.8,"h":12.8728,"l":12.63,"n":7152,"o":12.82,"t":"2026-05-12T04:00:00Z","v":2836072,"vw":12.740509},{"c":12.27,"h":12.59,"l":12.18,"n":8374,"o":12.58,"t":"2026-05-13T04:00:00Z","v":2596031,"vw":12.32269},{"c":12.54,"h":12.645,"l":12.2369,"n":6578,"o":12.29,"t":"2026-05-14T04:00:00Z","v":2205690,"vw":12.507219},{"c":12.05,"h":12.22,"l":11.945,"n":6279,"o":12.2,"t":"2026-05-15T04:00:00Z","v":1996498,"vw":12.050646},{"c":11.46,"h":11.49,"l":11.26,"n":12673,"o":11.49,"t":"2026-05-18T04:00:00Z","v":3193205,"vw":11.37832},{"c":11.37,"h":11.475,"l":11.3,"n":4224,"o":11.37,"t":"2026-05-19T04:00:00Z","v":1753346,"vw":11.416899},{"c":11.62,"h":11.745,"l":11.37,"n":4995,"o":11.44,"t":"2026-05-20T04:00:00Z","v":1808093,"vw":11.571179},{"c":11.85,"h":11.8795,"l":11.519,"n":4327,"o":11.61,"t":"2026-05-21T04:00:00Z","v":1565338,"vw":11.722056},{"c":11.41,"h":11.81,"l":11.335,"n":4448,"o":11.79,"t":"2026-05-22T04:00:00Z","v":1531329,"vw":11.606587},{"c":11.31,"h":11.635,"l":11.23,"n":4931,"o":11.48,"t":"2026-05-26T04:00:00Z","v":1691990,"vw":11.415491},{"c":11.31,"h":11.45,"l":11.2,"n":5354,"o":11.275,"t":"2026-05-27T04:00:00Z","v":1916194,"vw":11.312323},{"c":11.09,"h":11.2,"l":10.79,"n":7528,"o":10.94,"t":"2026-05-28T04:00:00Z","v":3071316,"vw":10.993282},{"c":11.08,"h":11.239,"l":10.85,"n":4732,"o":10.97,"t":"2026-05-29T04:00:00Z","v":1392152,"vw":11.087973},{"c":10.95,"h":10.965,"l":10.67,"n":7094,"o":10.83,"t":"2026-06-01T04:00:00Z","v":2328198,"vw":10.801512},{"c":10.19,"h":10.7051,"l":10.06,"n":9722,"o":10.68,"t":"2026-06-02T04:00:00Z","v":3802870,"vw":10.39439},{"c":9.71,"h":10.1399,"l":9.695,"n":8866,"o":10.09,"t":"2026-06-03T04:00:00Z","v":2762111,"vw":9.886664},{"c":9.34,"h":9.5499,"l":9.26,"n":8244,"o":9.36,"t":"2026-06-04T04:00:00Z","v":3378217,"vw":9.403045},{"c":8.59,"h":9.03,"l":8.32,"n":15575,"o":8.99,"t":"2026-06-05T04:00:00Z","v":7122298,"vw":8.691389},{"c":9.14,"h":9.18,"l":8.99,"n":7264,"o":9.05,"t":"2026-06-08T04:00:00Z","v":2920622,"vw":9.089747},{"c":8.85,"h":8.955,"l":8.595,"n":7845,"o":8.9,"t":"2026-06-09T04:00:00Z","v":3913211,"vw":8.760624},{"c":8.58,"h":8.89,"l":8.565,"n":7466,"o":8.7,"t":"2026-06-10T04:00:00Z","v":3013289,"vw":8.715382},{"c":9.05,"h":9.11,"l":8.7922,"n":4796,"o":8.84,"t":"2026-06-11T04:00:00Z","v":1964019,"vw":8.939623},{"c":9.05,"h":9.31,"l":8.99,"n":4688,"o":9.04,"t":"2026-06-12T04:00:00Z","v":1663919,"vw":9.157922},{"c":10.19,"h":10.31,"l":9.925,"n":5668,"o":10.02,"t":"2026-06-15T04:00:00Z","v":2716004,"vw":10.147546},{"c":10,"h":10.08,"l":9.8,"n":4481,"o":10.04,"t":"2026-06-16T04:00:00Z","v":1618295,"vw":9.962857},{"c":9.71,"h":10.12,"l":9.67,"n":5045,"o":9.8,"t":"2026-06-17T04:00:00Z","v":3093651,"vw":9.863265},{"c":9.4,"h":9.74,"l":9.24,"n":4995,"o":9.74,"t":"2026-06-18T04:00:00Z","v":1842531,"vw":9.414214},{"c":9.86,"h":10.175,"l":9.825,"n":6236,"o":10.08,"t":"2026-06-22T04:00:00Z","v":2406060,"vw":9.972953},{"c":9.32,"h":9.4499,"l":9.27,"n":5107,"o":9.34,"t":"2026-06-23T04:00:00Z","v":2041349,"vw":9.344782},{"c":8.95,"h":9.41,"l":8.77,"n":8042,"o":9.36,"t":"2026-06-24T04:00:00Z","v":4056598,"vw":9.123175},{"c":8.96,"h":9.265,"l":8.665,"n":5156,"o":9.24,"t":"2026-06-25T04:00:00Z","v":2106175,"vw":8.973275},{"c":9.92,"h":10.025,"l":9.32,"n":7103,"o":9.34,"t":"2026-06-26T04:00:00Z","v":2608853,"vw":9.763483},{"c":10.31,"h":10.36,"l":9.8099,"n":6351,"o":9.98,"t":"2026-06-29T04:00:00Z","v":3309930,"vw":10.097863},{"c":10.01,"h":10.06,"l":9.775,"n":5763,"o":9.83,"t":"2026-06-30T04:00:00Z","v":2865871,"vw":9.956504},{"c":10.45,"h":10.625,"l":10.1468,"n":5722,"o":10.24,"t":"2026-07-01T04:00:00Z","v":2587671,"vw":10.470828},{"c":10.99,"h":11.1467,"l":10.88,"n":7351,"o":10.99,"t":"2026-07-02T04:00:00Z","v":3919527,"vw":10.99368},{"c":11.16,"h":11.2,"l":10.772,"n":6859,"o":10.79,"t":"2026-07-06T04:00:00Z","v":3735161,"vw":11.061146},{"c":11.05,"h":11.265,"l":10.945,"n":6042,"o":11.01,"t":"2026-07-07T04:00:00Z","v":4410510,"vw":11.111592},{"c":10.52,"h":10.55,"l":10.36,"n":7731,"o":10.44,"t":"2026-07-08T04:00:00Z","v":4563539,"vw":10.465379},{"c":10.64,"h":10.665,"l":10.5,"n":2764,"o":10.58,"t":"2026-07-09T04:00:00Z","v":1823671,"vw":10.59246},{"c":10.59,"h":10.79,"l":10.485,"n":4414,"o":10.72,"t":"2026-07-10T04:00:00Z","v":2177396,"vw":10.609623},{"c":10.22,"h":10.385,"l":10.135,"n":4347,"o":10.28,"t":"2026-07-13T04:00:00Z","v":1844173,"vw":10.263201},{"c":10.51,"h":10.6,"l":10.43,"n":4214,"o":10.53,"t":"2026-07-14T04:00:00Z","v":2435129,"vw":10.500759},{"c":10.5,"h":10.755,"l":10.475,"n":4712,"o":10.71,"t":"2026-07-15T04:00:00Z","v":3134950,"vw":10.61294},{"c":10.3,"h":10.46,"l":10.2601,"n":4054,"o":10.39,"t":"2026-07-16T04:00:00Z","v":2247655,"vw":10.37855},{"c":10.23,"h":10.2999,"l":9.98,"n":3132,"o":10.04,"t":"2026-07-17T04:00:00Z","v":1812713,"vw":10.179437},{"c":10.58,"h":10.675,"l":10.33,"n":4492,"o":10.45,"t":"2026-07-20T04:00:00Z","v":2411033,"vw":10.506878},{"c":10.62,"h":10.72,"l":10.56,"n":4236,"o":10.68,"t":"2026-07-21T04:00:00Z","v":2691348,"vw":10.63703},{"c":10.59,"h":10.745,"l":10.52,"n":3244,"o":10.52,"t":"2026-07-22T04:00:00Z","v":2153705,"vw":10.64868},{"c":10.31,"h":10.495,"l":10.27,"n":4680,"o":10.46,"t":"2026-07-23T04:00:00Z","v":2311798,"vw":10.354093},{"c":10.07,"h":10.17,"l":10.025,"n":5310,"o":10.17,"t":"2026-07-24T04:00:00Z","v":2218807,"vw":10.076415},{"c":10.35,"h":10.5601,"l":10.23,"n":3536,"o":10.42,"t":"2026-07-27T04:00:00Z","v":1898197,"vw":10.348414},{"c":10.12,"h":10.175,"l":9.86,"n":8590,"o":9.94,"t":"2026-07-28T04:00:00Z","v":4294242,"vw":10.011077},{"c":9.92,"h":10.1557,"l":9.905,"n":4873,"o":10.04,"t":"2026-07-29T04:00:00Z","v":2855307,"vw":10.003814},{"c":10.2,"h":10.2201,"l":10.11,"n":3606,"o":10.11,"t":"2026-07-30T04:00:00Z","v":1470557,"vw":10.181184},{"c":9.97,"h":10.08,"l":9.93,"n":8243,"o":10.08,"t":"2026-07-31T04:00:00Z","v":1641778,"vw":9.974369},{"c":10.11,"h":10.1401,"l":9.8602,"n":7970,"o":9.9,"t":"2026-08-03T04:00:00Z","v":1773933,"vw":10.06001},{"c":10.13,"h":10.16,"l":10,"n":9455,"o":10.09,"t":"2026-08-04T04:00:00Z","v":2023702,"vw":10.093403},{"c":10.18,"h":10.2199,"l":10.01,"n":10915,"o":10.08,"t":"2026-08-05T04:00:00Z","v":1938336,"vw":10.140256},{"c":9.94,"h":10.0586,"l":9.905,"n":5767,"o":9.97,"t":"2026-08-06T04:00:00Z","v":1144169,"vw":9.986303},{"c":10.11,"h":10.17,"l":10,"n":9087,"o":10.08,"t":"2026-08-07T04:00:00Z","v":2719899,"vw":10.098665},{"c":10.41,"h":10.49,"l":10.33,"n":7433,"o":10.49,"t":"2026-08-10T04:00:00Z","v":1816131,"vw":10.400115},{"c":10.33,"h":10.405,"l":10.2,"n":6038,"o":10.37,"t":"2026-08-11T04:00:00Z","v":1906111,"vw":10.277696},{"c":10.36,"h":10.46,"l":10.295,"n":7671,"o":10.46,"t":"2026-08-12T04:00:00Z","v":1673180,"vw":10.364648},{"c":10.42,"h":10.4699,"l":10.265,"n":2648,"o":10.38,"t":"2026-08-13T04:00:00Z","v":1763929,"vw":10.38846},{"c":10.24,"h":10.36,"l":10.205,"n":11249,"o":10.29,"t":"2026-08-14T04:00:00Z","v":2488413,"vw":10.287093},{"c":10.37,"h":10.43,"l":10.2999,"n":3322,"o":10.3,"t":"2026-08-17T04:00:00Z","v":2123440,"vw":10.383757},{"c":10.57,"h":10.6,"l":10.4,"n":3003,"o":10.42,"t":"2026-08-18T04:00:00Z","v":1998867,"vw":10.538677},{"c":11.29,"h":11.36,"l":10.72,"n":10827,"o":10.75,"t":"2026-08-19T04:00:00Z","v":5422786,"vw":11.147436},{"c":11.96,"h":12.05,"l":11.8,"n":6994,"o":11.92,"t":"2026-08-20T04:00:00Z","v":3818586,"vw":11.936365},{"c":12.48,"h":12.63,"l":12.31,"n":7208,"o":12.44,"t":"2026-08-21T04:00:00Z","v":4180738,"vw":12.517787},{"c":13.25,"h":13.38,"l":12.92,"n":19571,"o":13.18,"t":"2026-08-24T04:00:00Z","v":8242637,"vw":13.18267},{"c":13.44,"h":13.56,"l":13.1999,"n":10502,"o":13.29,"t":"2026-08-25T04:00:00Z","v":3960490,"vw":13.420366},{"c":13.26,"h":13.34,"l":13.035,"n":8385,"o":13.17,"t":"2026-08-26T04:00:00Z","v":3977345,"vw":13.227581},{"c":15.03,"h":15.075,"l":14.295,"n":23414,"o":14.38,"t":"2026-08-27T04:00:00Z","v":8893040,"vw":14.769568},{"c":14.15,"h":14.81,"l":14.015,"n":16329,"o":14.41,"t":"2026-08-28T04:00:00Z","v":7806231,"vw":14.307846},{"c":14.21,"h":14.3999,"l":14,"n":7512,"o":14.07,"t":"2026-08-31T04:00:00Z","v":3405298,"vw":14.132351},{"c":13.71,"h":14.075,"l":13.49,"n":7974,"o":13.98,"t":"2026-09-01T04:00:00Z","v":3104883,"vw":13.823119},{"c":13.64,"h":13.69,"l":13.44,"n":6905,"o":13.49,"t":"2026-09-02T04:00:00Z","v":3183588,"vw":13.606715},{"c":14.46,"h":14.545,"l":13.88,"n":9961,"o":13.93,"t":"2026-09-03T04:00:00Z","v":4140189,"vw":14.341714},{"c":13.95,"h":14.035,"l":13.77,"n":8732,"o":13.92,"t":"2026-09-04T04:00:00Z","v":2943344,"vw":13.935335},{"c":14.19,"h":14.405,"l":13.97,"n":7305,"o":14.13,"t":"2026-09-08T04:00:00Z","v":2806110,"vw":14.207387},{"c":14.04,"h":14.38,"l":14.03,"n":4612,"o":14.38,"t":"2026-09-09T04:00:00Z","v":1947517,"vw":14.193153},{"c":13.67,"h":13.79,"l":13.57,"n":5826,"o":13.65,"t":"2026-09-10T04:00:00Z","v":2083674,"vw":13.687513},{"c":14.03,"h":14.555,"l":13.805,"n":8056,"o":13.88,"t":"2026-09-11T04:00:00Z","v":4641236,"vw":14.160901},{"c":14.21,"h":14.285,"l":13.88,"n":5442,"o":13.93,"t":"2026-09-14T04:00:00Z","v":2680758,"vw":14.125401},{"c":13.46,"h":13.9,"l":13.1601,"n":7776,"o":13.9,"t":"2026-09-15T04:00:00Z","v":3115952,"vw":13.583846},{"c":13.47,"h":13.59,"l":13.21,"n":5027,"o":13.36,"t":"2026-09-16T04:00:00Z","v":2022279,"vw":13.42352},{"c":13.87,"h":14.03,"l":13.69,"n":5598,"o":13.8,"t":"2026-09-17T04:00:00Z","v":2182869,"vw":13.887297},{"c":15.73,"h":15.77,"l":14.575,"n":20025,"o":14.6,"t":"2026-09-18T04:00:00Z","v":8902273,"vw":15.299412},{"c":16.31,"h":16.42,"l":16.07,"n":13912,"o":16.16,"t":"2026-09-21T04:00:00Z","v":5251394,"vw":16.25045},{"c":16.3,"h":16.36,"l":15.98,"n":8826,"o":16.12,"t":"2026-09-22T04:00:00Z","v":2797273,"vw":16.214351},{"c":15.76,"h":16.15,"l":15.58,"n":12178,"o":16.09,"t":"2026-09-23T04:00:00Z","v":5433558,"vw":15.801669},{"c":16.18,"h":16.235,"l":15.72,"n":13955,"o":15.79,"t":"2026-09-24T04:00:00Z","v":4753576,"vw":16.029482},{"c":16.79,"h":16.92,"l":16.32,"n":17615,"o":16.51,"t":"2026-09-25T04:00:00Z","v":8877968,"vw":16.6642},{"c":16.3,"h":16.63,"l":16.17,"n":8464,"o":16.54,"t":"2026-09-28T04:00:00Z","v":3713191,"vw":16.426712},{"c":16.38,"h":16.77,"l":16.18,"n":8356,"o":16.71,"t":"2026-09-29T04:00:00Z","v":3075206,"vw":16.426833},{"c":16.15,"h":16.93,"l":16.11,"n":15421,"o":16.84,"t":"2026-09-30T04:00:00Z","v":6192127,"vw":16.36708},{"c":16.3,"h":16.42,"l":16.1,"n":6389,"o":16.11,"t":"2026-10-01T04:00:00Z","v":2183993,"vw":16.250296},{"c":16.28,"h":17.025,"l":16.15,"n":13518,"o":16.89,"t":"2026-10-02T04:00:00Z","v":3927798,"vw":16.500182},{"c":16.6,"h":16.725,"l":16.385,"n":7323,"o":16.65,"t":"2026-10-05T04:00:00Z","v":2660216,"vw":16.550325},{"c":16.66,"h":16.835,"l":16.565,"n":10384,"o":16.61,"t":"2026-10-06T04:00:00Z","v":3145384,"vw":16.694592},{"c":15.95,"h":16.155,"l":15.915,"n":8771,"o":16.02,"t":"2026-10-07T04:00:00Z","v":3782732,"vw":16.010621},{"c":15.02,"h":15.545,"l":14.565,"n":18203,"o":15.5,"t":"2026-10-08T04:00:00Z","v":5416381,"vw":15.004952},{"c":14.94,"h":15.27,"l":14.93,"n":7674,"o":15.21,"t":"2026-10-09T04:00:00Z","v":2676248,"vw":15.065726},{"c":14.93,"h":15.2699,"l":14.76,"n":8621,"o":15.19,"t":"2026-10-12T04:00:00Z","v":2675891,"vw":14.933754},{"c":14.82,"h":14.96,"l":14.68,"n":8417,"o":14.74,"t":"2026-10-13T04:00:00Z","v":2891782,"vw":14.834628},{"c":14.37,"h":14.67,"l":14.28,"n":9725,"o":14.52,"t":"2026-10-14T04:00:00Z","v":3375021,"vw":14.402413},{"c":14.64,"h":14.69,"l":13.91,"n":9131,"o":13.99,"t":"2026-10-15T04:00:00Z","v":3519320,"vw":14.444433},{"c":14.28,"h":14.705,"l":14.14,"n":10548,"o":14.58,"t":"2026-10-16T04:00:00Z","v":4996513,"vw":14.37309},{"c":14.36,"h":14.528,"l":14.27,"n":9967,"o":14.5,"t":"2026-10-19T04:00:00Z","v":3380655,"vw":14.409184},{"c":14.65,"h":14.93,"l":14.31,"n":11165,"o":14.38,"t":"2026-10-20T04:00:00Z","v":4117102,"vw":14.609946},{"c":14.97,"h":15.08,"l":14.6653,"n":10119,"o":14.81,"t":"2026-10-21T04:00:00Z","v":2479674,"vw":14.912916}],"volatilityBars":[{"c":15.51,"h":15.51,"l":15.3,"n":203,"o":15.5,"t":"2026-09-21T08:00:00Z","v":23152,"vw":15.491042},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-21T08:15:00Z","v":5000,"vw":15.65},{"c":15.9287,"h":15.9287,"l":15.68,"n":8,"o":15.68,"t":"2026-09-21T08:30:00Z","v":5713,"vw":15.729834},{"c":15.9,"h":16,"l":15.9,"n":13,"o":16,"t":"2026-09-21T08:45:00Z","v":27545,"vw":15.987632},{"c":15.88,"h":16,"l":15.8701,"n":17,"o":15.9,"t":"2026-09-21T09:00:00Z","v":5135,"vw":15.915288},{"c":16,"h":16,"l":15.88,"n":17,"o":15.89,"t":"2026-09-21T09:15:00Z","v":23998,"vw":15.906713},{"c":16.05,"h":16.05,"l":16,"n":6,"o":16,"t":"2026-09-21T09:30:00Z","v":8623,"vw":16.024957},{"c":15.91,"h":16.11,"l":15.91,"n":13,"o":16.11,"t":"2026-09-21T09:45:00Z","v":1791,"vw":15.974641},{"c":15.95,"h":16,"l":15.94,"n":12,"o":15.9715,"t":"2026-09-21T10:00:00Z","v":8932,"vw":15.959792},{"c":15.9762,"h":15.9762,"l":15.9762,"n":1,"o":15.9762,"t":"2026-09-21T10:15:00Z","v":195,"vw":15.9762},{"c":15.9784,"h":15.99,"l":15.94,"n":5,"o":15.99,"t":"2026-09-21T10:30:00Z","v":1151,"vw":15.974174},{"c":16,"h":16,"l":15.95,"n":3,"o":15.95,"t":"2026-09-21T10:45:00Z","v":400,"vw":15.975},{"c":16.0672,"h":16.07,"l":15.98,"n":45,"o":15.98,"t":"2026-09-21T11:00:00Z","v":30909,"vw":16.037953},{"c":16.05,"h":16.07,"l":16,"n":23,"o":16.02,"t":"2026-09-21T11:15:00Z","v":10010,"vw":16.047015},{"c":16.14,"h":16.14,"l":16.0362,"n":22,"o":16.06,"t":"2026-09-21T11:30:00Z","v":19173,"vw":16.091479},{"c":16.06,"h":16.15,"l":16.06,"n":21,"o":16.1,"t":"2026-09-21T11:45:00Z","v":3772,"vw":16.12028},{"c":16.1,"h":16.1199,"l":16.04,"n":71,"o":16.08,"t":"2026-09-21T12:00:00Z","v":393370,"vw":16.055487},{"c":16.0062,"h":16.142,"l":16.0062,"n":17,"o":16.02,"t":"2026-09-21T12:15:00Z","v":18912,"vw":16.086147},{"c":16.0393,"h":16.19,"l":16.0393,"n":23,"o":16.06,"t":"2026-09-21T12:30:00Z","v":5897,"vw":16.130296},{"c":16.12,"h":16.14,"l":16.04,"n":64,"o":16.14,"t":"2026-09-21T12:45:00Z","v":31970,"vw":16.051602},{"c":16.1655,"h":16.1862,"l":16.0914,"n":44,"o":16.12,"t":"2026-09-21T13:00:00Z","v":15893,"vw":16.162803},{"c":16.17,"h":16.2763,"l":16.15,"n":37,"o":16.15,"t":"2026-09-21T13:15:00Z","v":6659,"vw":16.209748},{"c":16.12,"h":16.215,"l":16.075,"n":867,"o":16.16,"t":"2026-09-21T13:30:00Z","v":345316,"vw":16.147295},{"c":16.255,"h":16.31,"l":16.115,"n":750,"o":16.115,"t":"2026-09-21T13:45:00Z","v":218430,"vw":16.232606},{"c":16.265,"h":16.35,"l":16.165,"n":950,"o":16.26,"t":"2026-09-21T14:00:00Z","v":302326,"vw":16.268559},{"c":16.32,"h":16.37,"l":16.24,"n":935,"o":16.26,"t":"2026-09-21T14:15:00Z","v":490896,"vw":16.274839},{"c":16.23,"h":16.37,"l":16.22,"n":728,"o":16.32,"t":"2026-09-21T14:30:00Z","v":199501,"vw":16.294825},{"c":16.2599,"h":16.36,"l":16.22,"n":435,"o":16.23,"t":"2026-09-21T14:45:00Z","v":160910,"vw":16.289289},{"c":16.3395,"h":16.42,"l":16.25,"n":1048,"o":16.255,"t":"2026-09-21T15:00:00Z","v":429673,"vw":16.356967},{"c":16.18,"h":16.33,"l":16.1682,"n":442,"o":16.33,"t":"2026-09-21T15:15:00Z","v":152022,"vw":16.224669},{"c":16.235,"h":16.24,"l":16.1798,"n":538,"o":16.18,"t":"2026-09-21T15:30:00Z","v":153198,"vw":16.208724},{"c":16.25,"h":16.32,"l":16.235,"n":347,"o":16.24,"t":"2026-09-21T15:45:00Z","v":141565,"vw":16.286098},{"c":16.21,"h":16.26,"l":16.18,"n":356,"o":16.25,"t":"2026-09-21T16:00:00Z","v":106866,"vw":16.221845},{"c":16.205,"h":16.295,"l":16.19,"n":234,"o":16.22,"t":"2026-09-21T16:15:00Z","v":57433,"vw":16.242114},{"c":16.17,"h":16.23,"l":16.08,"n":235,"o":16.21,"t":"2026-09-21T16:30:00Z","v":56577,"vw":16.159289},{"c":16.19,"h":16.24,"l":16.18,"n":215,"o":16.185,"t":"2026-09-21T16:45:00Z","v":60656,"vw":16.207703},{"c":16.19,"h":16.245,"l":16.165,"n":238,"o":16.18,"t":"2026-09-21T17:00:00Z","v":57260,"vw":16.202123},{"c":16.19,"h":16.21,"l":16.15,"n":217,"o":16.2,"t":"2026-09-21T17:15:00Z","v":71163,"vw":16.186515},{"c":16.19,"h":16.23,"l":16.175,"n":207,"o":16.19,"t":"2026-09-21T17:30:00Z","v":71561,"vw":16.196343},{"c":16.125,"h":16.1899,"l":16.07,"n":217,"o":16.18,"t":"2026-09-21T17:45:00Z","v":48912,"vw":16.131029},{"c":16.185,"h":16.19,"l":16.1,"n":311,"o":16.14,"t":"2026-09-21T18:00:00Z","v":76258,"vw":16.155271},{"c":16.175,"h":16.2,"l":16.16,"n":191,"o":16.2,"t":"2026-09-21T18:15:00Z","v":46093,"vw":16.187845},{"c":16.155,"h":16.1801,"l":16.12,"n":325,"o":16.18,"t":"2026-09-21T18:30:00Z","v":94373,"vw":16.157418},{"c":16.215,"h":16.23,"l":16.15,"n":294,"o":16.16,"t":"2026-09-21T18:45:00Z","v":94221,"vw":16.192072},{"c":16.21,"h":16.22,"l":16.1648,"n":314,"o":16.22,"t":"2026-09-21T19:00:00Z","v":106341,"vw":16.187105},{"c":16.235,"h":16.27,"l":16.2,"n":654,"o":16.21,"t":"2026-09-21T19:15:00Z","v":197030,"vw":16.233164},{"c":16.285,"h":16.32,"l":16.23,"n":330,"o":16.24,"t":"2026-09-21T19:30:00Z","v":85579,"vw":16.279691},{"c":16.315,"h":16.325,"l":16.235,"n":1465,"o":16.28,"t":"2026-09-21T19:45:00Z","v":604409,"vw":16.284947},{"c":16.3274,"h":16.33,"l":16.31,"n":53,"o":16.31,"t":"2026-09-21T20:00:00Z","v":91208,"vw":16.311435},{"c":16.4297,"h":16.4297,"l":16.35,"n":48,"o":16.35,"t":"2026-09-21T20:15:00Z","v":30546,"vw":16.379718},{"c":16.3576,"h":16.3968,"l":16.32,"n":24,"o":16.39,"t":"2026-09-21T20:30:00Z","v":18578,"vw":16.363283},{"c":16.4,"h":16.42,"l":16.31,"n":16,"o":16.32,"t":"2026-09-21T20:45:00Z","v":2488,"vw":16.355},{"c":16.35,"h":16.42,"l":16.35,"n":8,"o":16.39,"t":"2026-09-21T21:00:00Z","v":3286,"vw":16.377885},{"c":16.38,"h":16.38,"l":16.3766,"n":13,"o":16.38,"t":"2026-09-21T21:15:00Z","v":1856,"vw":16.379615},{"c":16.5,"h":16.5,"l":16.5,"n":10,"o":16.5,"t":"2026-09-21T21:30:00Z","v":225,"vw":16.5},{"c":16.6318,"h":16.6451,"l":16.6318,"n":2,"o":16.6451,"t":"2026-09-21T21:45:00Z","v":3500,"vw":16.6432},{"c":16.4687,"h":16.4687,"l":16.435,"n":2,"o":16.435,"t":"2026-09-21T22:00:00Z","v":300,"vw":16.457467},{"c":16.43,"h":16.5434,"l":16.43,"n":16,"o":16.45,"t":"2026-09-21T22:15:00Z","v":7370,"vw":16.476054},{"c":16.4382,"h":16.4571,"l":16.42,"n":8,"o":16.42,"t":"2026-09-21T22:30:00Z","v":1346,"vw":16.430954},{"c":16.4101,"h":16.4101,"l":16.4,"n":13,"o":16.4,"t":"2026-09-21T22:45:00Z","v":5360,"vw":16.406657},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-21T23:00:00Z","v":500,"vw":16.47},{"c":16.3972,"h":16.3972,"l":16.3972,"n":1,"o":16.3972,"t":"2026-09-21T23:15:00Z","v":500,"vw":16.3972},{"c":16.33,"h":16.33,"l":16.3199,"n":2,"o":16.3199,"t":"2026-09-21T23:30:00Z","v":800,"vw":16.323688},{"c":16.4681,"h":16.4681,"l":16.34,"n":5,"o":16.34,"t":"2026-09-21T23:45:00Z","v":3317,"vw":16.393834},{"c":16.05,"h":16.13,"l":15.94,"n":47,"o":16.06,"t":"2026-09-22T08:00:00Z","v":9480,"vw":16.025781},{"c":15.99,"h":16.01,"l":15.99,"n":14,"o":16.01,"t":"2026-09-22T08:15:00Z","v":3204,"vw":16.00007},{"c":16.1,"h":16.1,"l":15.99,"n":7,"o":15.99,"t":"2026-09-22T08:30:00Z","v":594,"vw":16.025013},{"c":16.19,"h":16.28,"l":16.15,"n":12,"o":16.23,"t":"2026-09-22T09:00:00Z","v":6767,"vw":16.22549},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-22T09:15:00Z","v":182,"vw":16.15},{"c":16.06,"h":16.15,"l":16.06,"n":4,"o":16.15,"t":"2026-09-22T10:15:00Z","v":5050,"vw":16.065149},{"c":16.08,"h":16.08,"l":16.08,"n":3,"o":16.08,"t":"2026-09-22T10:30:00Z","v":1503,"vw":16.08},{"c":16.1,"h":16.1123,"l":16.1,"n":7,"o":16.1123,"t":"2026-09-22T11:00:00Z","v":338,"vw":16.10615},{"c":16.12,"h":16.15,"l":16.11,"n":10,"o":16.11,"t":"2026-09-22T11:15:00Z","v":2482,"vw":16.132002},{"c":16.2,"h":16.2,"l":16.0802,"n":8,"o":16.12,"t":"2026-09-22T11:30:00Z","v":5923,"vw":16.191563},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-09-22T11:45:00Z","v":112,"vw":16.13},{"c":16.15,"h":16.18,"l":16.15,"n":11,"o":16.1785,"t":"2026-09-22T12:00:00Z","v":1923,"vw":16.168729},{"c":16.19,"h":16.19,"l":16.102,"n":10,"o":16.13,"t":"2026-09-22T12:15:00Z","v":5959,"vw":16.121301},{"c":16.159,"h":16.1754,"l":16.15,"n":16,"o":16.16,"t":"2026-09-22T12:30:00Z","v":6600,"vw":16.157156},{"c":16.1838,"h":16.19,"l":16.1569,"n":15,"o":16.1598,"t":"2026-09-22T12:45:00Z","v":3400,"vw":16.182028},{"c":16.19,"h":16.23,"l":16.1857,"n":28,"o":16.19,"t":"2026-09-22T13:00:00Z","v":4725,"vw":16.19879},{"c":16.14,"h":16.189,"l":16.14,"n":17,"o":16.18,"t":"2026-09-22T13:15:00Z","v":3149,"vw":16.1751},{"c":16.17,"h":16.235,"l":16.105,"n":585,"o":16.12,"t":"2026-09-22T13:30:00Z","v":182625,"vw":16.170073},{"c":16.26,"h":16.265,"l":16.1498,"n":437,"o":16.175,"t":"2026-09-22T13:45:00Z","v":134019,"vw":16.199243},{"c":16.23,"h":16.255,"l":16.17,"n":341,"o":16.255,"t":"2026-09-22T14:00:00Z","v":125179,"vw":16.213001},{"c":16.145,"h":16.24,"l":16.14,"n":321,"o":16.24,"t":"2026-09-22T14:15:00Z","v":121649,"vw":16.174849},{"c":16.035,"h":16.14,"l":15.98,"n":967,"o":16.12,"t":"2026-09-22T14:30:00Z","v":276024,"vw":16.053218},{"c":16.105,"h":16.11,"l":16.04,"n":152,"o":16.045,"t":"2026-09-22T14:45:00Z","v":56772,"vw":16.065502},{"c":16.15,"h":16.15,"l":16.1,"n":235,"o":16.11,"t":"2026-09-22T15:00:00Z","v":51878,"vw":16.120626},{"c":16.185,"h":16.205,"l":16.12,"n":118,"o":16.15,"t":"2026-09-22T15:15:00Z","v":22981,"vw":16.176323},{"c":16.21,"h":16.21,"l":16.1399,"n":111,"o":16.17,"t":"2026-09-22T15:30:00Z","v":25017,"vw":16.169043},{"c":16.175,"h":16.26,"l":16.1703,"n":196,"o":16.215,"t":"2026-09-22T15:45:00Z","v":55470,"vw":16.208805},{"c":16.09,"h":16.1976,"l":16.09,"n":176,"o":16.175,"t":"2026-09-22T16:00:00Z","v":104341,"vw":16.154839},{"c":16.11,"h":16.135,"l":16.085,"n":149,"o":16.1,"t":"2026-09-22T16:15:00Z","v":48721,"vw":16.111421},{"c":16.13,"h":16.15,"l":16.095,"n":125,"o":16.1,"t":"2026-09-22T16:30:00Z","v":31953,"vw":16.122562},{"c":16.2,"h":16.24,"l":16.13,"n":279,"o":16.14,"t":"2026-09-22T16:45:00Z","v":94569,"vw":16.201398},{"c":16.23,"h":16.24,"l":16.175,"n":218,"o":16.19,"t":"2026-09-22T17:00:00Z","v":74006,"vw":16.218651},{"c":16.26,"h":16.2656,"l":16.2,"n":138,"o":16.24,"t":"2026-09-22T17:15:00Z","v":38694,"vw":16.242324},{"c":16.22,"h":16.285,"l":16.22,"n":152,"o":16.265,"t":"2026-09-22T17:30:00Z","v":54107,"vw":16.254561},{"c":16.2599,"h":16.275,"l":16.2199,"n":170,"o":16.23,"t":"2026-09-22T17:45:00Z","v":23979,"vw":16.247731},{"c":16.27,"h":16.28,"l":16.24,"n":234,"o":16.255,"t":"2026-09-22T18:00:00Z","v":75705,"vw":16.266687},{"c":16.225,"h":16.32,"l":16.21,"n":494,"o":16.27,"t":"2026-09-22T18:15:00Z","v":300835,"vw":16.26659},{"c":16.275,"h":16.275,"l":16.22,"n":305,"o":16.22,"t":"2026-09-22T18:30:00Z","v":75735,"vw":16.247062},{"c":16.29,"h":16.305,"l":16.26,"n":360,"o":16.285,"t":"2026-09-22T18:45:00Z","v":80668,"vw":16.28696},{"c":16.295,"h":16.325,"l":16.2702,"n":277,"o":16.285,"t":"2026-09-22T19:00:00Z","v":82134,"vw":16.303078},{"c":16.35,"h":16.36,"l":16.29,"n":430,"o":16.29,"t":"2026-09-22T19:15:00Z","v":232239,"vw":16.325984},{"c":16.3,"h":16.3597,"l":16.28,"n":458,"o":16.355,"t":"2026-09-22T19:30:00Z","v":151718,"vw":16.311871},{"c":16.3,"h":16.3195,"l":16.24,"n":632,"o":16.31,"t":"2026-09-22T19:45:00Z","v":162624,"vw":16.273273},{"c":16.25,"h":16.3,"l":16.25,"n":16,"o":16.3,"t":"2026-09-22T20:00:00Z","v":6907,"vw":16.293953},{"c":16.29,"h":16.29,"l":16.25,"n":27,"o":16.25,"t":"2026-09-22T20:15:00Z","v":1612,"vw":16.260165},{"c":16.28,"h":16.31,"l":16.28,"n":15,"o":16.29,"t":"2026-09-22T20:30:00Z","v":2255,"vw":16.29},{"c":16.25,"h":16.2546,"l":16.24,"n":18,"o":16.2546,"t":"2026-09-22T20:45:00Z","v":2350,"vw":16.248204},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-22T21:00:00Z","v":150,"vw":16.25},{"c":16.25,"h":16.25,"l":16.2142,"n":2,"o":16.2142,"t":"2026-09-22T21:15:00Z","v":2100,"vw":16.215905},{"c":16.2356,"h":16.2356,"l":16.2356,"n":1,"o":16.2356,"t":"2026-09-22T21:30:00Z","v":300,"vw":16.2356},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-09-22T21:45:00Z","v":349,"vw":16.29},{"c":16.3591,"h":16.3591,"l":16.32,"n":3,"o":16.32,"t":"2026-09-22T22:30:00Z","v":2700,"vw":16.351763},{"c":16.34,"h":16.34,"l":16.33,"n":5,"o":16.33,"t":"2026-09-22T22:45:00Z","v":702,"vw":16.338},{"c":16.4278,"h":16.44,"l":16.4278,"n":3,"o":16.44,"t":"2026-09-22T23:00:00Z","v":601,"vw":16.429833},{"c":16.3597,"h":16.41,"l":16.35,"n":184,"o":16.41,"t":"2026-09-22T23:15:00Z","v":24070,"vw":16.371451},{"c":16.32,"h":16.35,"l":16.32,"n":22,"o":16.35,"t":"2026-09-22T23:30:00Z","v":3395,"vw":16.325578},{"c":16.35,"h":16.35,"l":16.32,"n":11,"o":16.34,"t":"2026-09-22T23:45:00Z","v":1485,"vw":16.34514},{"c":16.36,"h":16.53,"l":16.2,"n":152,"o":16.27,"t":"2026-09-23T08:00:00Z","v":41424,"vw":16.293697},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-23T08:15:00Z","v":100,"vw":16.28},{"c":16.16,"h":16.18,"l":16.11,"n":517,"o":16.18,"t":"2026-09-23T08:45:00Z","v":25250,"vw":16.157419},{"c":16.26,"h":16.28,"l":16.195,"n":7,"o":16.28,"t":"2026-09-23T09:00:00Z","v":20000,"vw":16.269},{"c":16.12,"h":16.13,"l":16.12,"n":2,"o":16.13,"t":"2026-09-23T09:15:00Z","v":1000,"vw":16.129},{"c":16.13,"h":16.2,"l":16.13,"n":7,"o":16.2,"t":"2026-09-23T09:30:00Z","v":20500,"vw":16.198285},{"c":16.1312,"h":16.2,"l":16.11,"n":41,"o":16.18,"t":"2026-09-23T10:15:00Z","v":32237,"vw":16.149399},{"c":16.13,"h":16.15,"l":16.1279,"n":6,"o":16.1286,"t":"2026-09-23T10:30:00Z","v":3750,"vw":16.129027},{"c":16.11,"h":16.2,"l":16.11,"n":4,"o":16.2,"t":"2026-09-23T10:45:00Z","v":20350,"vw":16.111548},{"c":16.2,"h":16.27,"l":16.1332,"n":13,"o":16.24,"t":"2026-09-23T11:00:00Z","v":12339,"vw":16.259077},{"c":16.0733,"h":16.15,"l":16.0733,"n":65,"o":16.12,"t":"2026-09-23T11:15:00Z","v":55742,"vw":16.138558},{"c":16.06,"h":16.1378,"l":16.06,"n":7,"o":16.1,"t":"2026-09-23T11:30:00Z","v":10363,"vw":16.098959},{"c":16.1484,"h":16.15,"l":16.12,"n":6,"o":16.12,"t":"2026-09-23T11:45:00Z","v":11187,"vw":16.139645},{"c":16.09,"h":16.1,"l":16.08,"n":6,"o":16.08,"t":"2026-09-23T12:00:00Z","v":30765,"vw":16.090081},{"c":16.1377,"h":16.1377,"l":16.03,"n":35,"o":16.08,"t":"2026-09-23T12:15:00Z","v":136960,"vw":16.043732},{"c":16.11,"h":16.14,"l":16.11,"n":17,"o":16.14,"t":"2026-09-23T12:30:00Z","v":42636,"vw":16.116808},{"c":16.095,"h":16.1373,"l":16.0704,"n":7,"o":16.1373,"t":"2026-09-23T12:45:00Z","v":5319,"vw":16.112838},{"c":15.97,"h":16.09,"l":15.97,"n":39,"o":16.09,"t":"2026-09-23T13:00:00Z","v":20394,"vw":16.000388},{"c":16.0607,"h":16.0607,"l":16.0607,"n":1,"o":16.0607,"t":"2026-09-23T13:15:00Z","v":100,"vw":16.0607},{"c":16.1301,"h":16.15,"l":16.06,"n":422,"o":16.09,"t":"2026-09-23T13:30:00Z","v":133198,"vw":16.104948},{"c":16.09,"h":16.13,"l":16.04,"n":261,"o":16.13,"t":"2026-09-23T13:45:00Z","v":129317,"vw":16.078311},{"c":15.805,"h":16.125,"l":15.58,"n":1135,"o":16.1,"t":"2026-09-23T14:00:00Z","v":459034,"vw":15.869224},{"c":15.63,"h":15.795,"l":15.61,"n":614,"o":15.79,"t":"2026-09-23T14:15:00Z","v":263344,"vw":15.668298},{"c":15.7801,"h":15.8299,"l":15.58,"n":557,"o":15.63,"t":"2026-09-23T14:30:00Z","v":438503,"vw":15.77042},{"c":15.87,"h":15.88,"l":15.745,"n":305,"o":15.79,"t":"2026-09-23T14:45:00Z","v":187680,"vw":15.798579},{"c":15.945,"h":15.9651,"l":15.86,"n":581,"o":15.86,"t":"2026-09-23T15:00:00Z","v":185121,"vw":15.921639},{"c":15.86,"h":15.98,"l":15.86,"n":546,"o":15.945,"t":"2026-09-23T15:15:00Z","v":188510,"vw":15.938784},{"c":15.785,"h":15.875,"l":15.76,"n":383,"o":15.875,"t":"2026-09-23T15:30:00Z","v":102003,"vw":15.803998},{"c":15.7,"h":15.795,"l":15.68,"n":269,"o":15.775,"t":"2026-09-23T15:45:00Z","v":93537,"vw":15.727748},{"c":15.86,"h":15.88,"l":15.6,"n":621,"o":15.7,"t":"2026-09-23T16:00:00Z","v":240177,"vw":15.757618},{"c":15.81,"h":15.86,"l":15.795,"n":246,"o":15.86,"t":"2026-09-23T16:15:00Z","v":71259,"vw":15.828782},{"c":15.79,"h":15.845,"l":15.744,"n":216,"o":15.82,"t":"2026-09-23T16:30:00Z","v":94192,"vw":15.795257},{"c":15.775,"h":15.815,"l":15.6924,"n":355,"o":15.79,"t":"2026-09-23T16:45:00Z","v":238766,"vw":15.753846},{"c":15.67,"h":15.8,"l":15.65,"n":254,"o":15.77,"t":"2026-09-23T17:00:00Z","v":81037,"vw":15.710392},{"c":15.745,"h":15.775,"l":15.6689,"n":198,"o":15.67,"t":"2026-09-23T17:15:00Z","v":150068,"vw":15.694925},{"c":15.79,"h":15.8,"l":15.73,"n":173,"o":15.745,"t":"2026-09-23T17:30:00Z","v":51747,"vw":15.755664},{"c":15.785,"h":15.815,"l":15.7699,"n":446,"o":15.79,"t":"2026-09-23T17:45:00Z","v":156790,"vw":15.791485},{"c":15.7299,"h":15.785,"l":15.7099,"n":235,"o":15.785,"t":"2026-09-23T18:00:00Z","v":49669,"vw":15.7444},{"c":15.73,"h":15.755,"l":15.71,"n":199,"o":15.735,"t":"2026-09-23T18:15:00Z","v":48286,"vw":15.737269},{"c":15.745,"h":15.745,"l":15.705,"n":183,"o":15.74,"t":"2026-09-23T18:30:00Z","v":44320,"vw":15.729406},{"c":15.7497,"h":15.795,"l":15.7299,"n":225,"o":15.745,"t":"2026-09-23T18:45:00Z","v":48083,"vw":15.767624},{"c":15.725,"h":15.775,"l":15.71,"n":372,"o":15.75,"t":"2026-09-23T19:00:00Z","v":187423,"vw":15.732687},{"c":15.775,"h":15.79,"l":15.725,"n":392,"o":15.74,"t":"2026-09-23T19:15:00Z","v":166834,"vw":15.745934},{"c":15.765,"h":15.795,"l":15.76,"n":375,"o":15.78,"t":"2026-09-23T19:30:00Z","v":91466,"vw":15.782089},{"c":15.78,"h":15.8325,"l":15.76,"n":1436,"o":15.765,"t":"2026-09-23T19:45:00Z","v":507157,"vw":15.785193},{"c":15.75,"h":15.79,"l":15.75,"n":24,"o":15.76,"t":"2026-09-23T20:00:00Z","v":284813,"vw":15.759927},{"c":15.74,"h":15.77,"l":15.74,"n":7,"o":15.76,"t":"2026-09-23T20:15:00Z","v":4386,"vw":15.748626},{"c":15.769,"h":15.769,"l":15.739,"n":4,"o":15.739,"t":"2026-09-23T20:30:00Z","v":1335,"vw":15.751359},{"c":15.7399,"h":15.74,"l":15.7399,"n":4,"o":15.74,"t":"2026-09-23T20:45:00Z","v":1941,"vw":15.739974},{"c":15.66,"h":15.73,"l":15.66,"n":13,"o":15.72,"t":"2026-09-23T21:00:00Z","v":123585,"vw":15.661668},{"c":15.6586,"h":15.76,"l":15.6586,"n":7,"o":15.7,"t":"2026-09-23T21:15:00Z","v":1583,"vw":15.672839},{"c":15.9367,"h":15.9367,"l":15.76,"n":13,"o":15.76,"t":"2026-09-23T21:30:00Z","v":35845,"vw":15.789915},{"c":15.91,"h":15.92,"l":15.88,"n":3,"o":15.88,"t":"2026-09-23T21:45:00Z","v":877,"vw":15.902018},{"c":15.9358,"h":15.9358,"l":15.91,"n":8,"o":15.913,"t":"2026-09-23T22:00:00Z","v":20594,"vw":15.929876},{"c":15.84,"h":15.9189,"l":15.84,"n":14,"o":15.9189,"t":"2026-09-23T22:15:00Z","v":31430,"vw":15.840859},{"c":15.8285,"h":15.8285,"l":15.8285,"n":1,"o":15.8285,"t":"2026-09-23T22:30:00Z","v":300,"vw":15.8285},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-09-23T22:45:00Z","v":500,"vw":15.83},{"c":15.87,"h":15.87,"l":15.854,"n":8,"o":15.86,"t":"2026-09-23T23:00:00Z","v":2176,"vw":15.867997},{"c":15.81,"h":15.8623,"l":15.81,"n":3,"o":15.8623,"t":"2026-09-23T23:15:00Z","v":334,"vw":15.828415},{"c":15.8393,"h":15.84,"l":15.8393,"n":2,"o":15.84,"t":"2026-09-23T23:30:00Z","v":3000,"vw":15.839767},{"c":15.9014,"h":15.9014,"l":15.8,"n":6,"o":15.8,"t":"2026-09-23T23:45:00Z","v":20452,"vw":15.835798},{"c":15.93,"h":15.93,"l":15.74,"n":418,"o":15.77,"t":"2026-09-24T08:00:00Z","v":125362,"vw":15.914715},{"c":15.78,"h":15.8,"l":15.78,"n":125,"o":15.8,"t":"2026-09-24T08:15:00Z","v":100200,"vw":15.799959},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-24T08:30:00Z","v":450,"vw":15.72},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-09-24T08:45:00Z","v":203,"vw":15.67},{"c":15.5738,"h":15.61,"l":15.507,"n":23,"o":15.61,"t":"2026-09-24T09:30:00Z","v":7401,"vw":15.573089},{"c":15.5899,"h":15.61,"l":15.5899,"n":3,"o":15.61,"t":"2026-09-24T09:45:00Z","v":880,"vw":15.603165},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-24T10:00:00Z","v":147,"vw":15.55},{"c":15.5528,"h":15.5528,"l":15.5528,"n":2,"o":15.5528,"t":"2026-09-24T10:15:00Z","v":2001,"vw":15.5528},{"c":15.55,"h":15.56,"l":15.55,"n":5,"o":15.56,"t":"2026-09-24T10:30:00Z","v":1700,"vw":15.550617},{"c":15.62,"h":15.64,"l":15.59,"n":3,"o":15.64,"t":"2026-09-24T10:45:00Z","v":635,"vw":15.623071},{"c":15.6,"h":15.64,"l":15.6,"n":11,"o":15.64,"t":"2026-09-24T11:00:00Z","v":14375,"vw":15.624974},{"c":15.61,"h":15.624,"l":15.61,"n":6,"o":15.62,"t":"2026-09-24T11:15:00Z","v":2089,"vw":15.619135},{"c":15.59,"h":15.61,"l":15.59,"n":3,"o":15.61,"t":"2026-09-24T11:30:00Z","v":202,"vw":15.6},{"c":15.6,"h":15.6099,"l":15.5832,"n":5,"o":15.5832,"t":"2026-09-24T11:45:00Z","v":3921,"vw":15.588551},{"c":15.6499,"h":15.6499,"l":15.6061,"n":3,"o":15.6061,"t":"2026-09-24T12:00:00Z","v":825,"vw":15.637615},{"c":15.64,"h":15.65,"l":15.64,"n":4,"o":15.65,"t":"2026-09-24T12:15:00Z","v":737,"vw":15.64785},{"c":15.59,"h":15.609,"l":15.57,"n":7,"o":15.609,"t":"2026-09-24T12:30:00Z","v":1245,"vw":15.586938},{"c":15.6461,"h":15.66,"l":15.63,"n":5,"o":15.63,"t":"2026-09-24T12:45:00Z","v":700,"vw":15.650408},{"c":15.7331,"h":15.7331,"l":15.7243,"n":2,"o":15.7243,"t":"2026-09-24T13:00:00Z","v":1456,"vw":15.725509},{"c":15.78,"h":15.78,"l":15.75,"n":9,"o":15.75,"t":"2026-09-24T13:15:00Z","v":2723,"vw":15.757277},{"c":15.815,"h":15.9,"l":15.76,"n":879,"o":15.79,"t":"2026-09-24T13:30:00Z","v":512584,"vw":15.85081},{"c":15.84,"h":15.85,"l":15.771,"n":388,"o":15.8106,"t":"2026-09-24T13:45:00Z","v":278854,"vw":15.820552},{"c":15.85,"h":15.875,"l":15.83,"n":335,"o":15.84,"t":"2026-09-24T14:00:00Z","v":104968,"vw":15.848558},{"c":16.03,"h":16.045,"l":15.84,"n":800,"o":15.84,"t":"2026-09-24T14:15:00Z","v":255940,"vw":15.941521},{"c":15.965,"h":16.045,"l":15.96,"n":401,"o":16.03,"t":"2026-09-24T14:30:00Z","v":121094,"vw":16.004512},{"c":15.79,"h":15.965,"l":15.72,"n":533,"o":15.96,"t":"2026-09-24T14:45:00Z","v":165980,"vw":15.837064},{"c":15.85,"h":15.86,"l":15.76,"n":374,"o":15.79,"t":"2026-09-24T15:00:00Z","v":257099,"vw":15.825134},{"c":15.94,"h":15.975,"l":15.85,"n":208,"o":15.85,"t":"2026-09-24T15:15:00Z","v":60296,"vw":15.920673},{"c":16.019,"h":16.07,"l":15.94,"n":332,"o":15.94,"t":"2026-09-24T15:30:00Z","v":98827,"vw":16.009139},{"c":16.035,"h":16.05,"l":15.98,"n":363,"o":16.02,"t":"2026-09-24T15:45:00Z","v":93920,"vw":16.011948},{"c":16.0425,"h":16.0469,"l":15.98,"n":336,"o":16.035,"t":"2026-09-24T16:00:00Z","v":140231,"vw":16.008938},{"c":16.175,"h":16.195,"l":16.045,"n":627,"o":16.045,"t":"2026-09-24T16:15:00Z","v":187250,"vw":16.131396},{"c":16.155,"h":16.235,"l":16.11,"n":647,"o":16.17,"t":"2026-09-24T16:30:00Z","v":186135,"vw":16.160772},{"c":16.14,"h":16.195,"l":16.105,"n":401,"o":16.15,"t":"2026-09-24T16:45:00Z","v":116248,"vw":16.145908},{"c":16.155,"h":16.175,"l":16.11,"n":530,"o":16.14,"t":"2026-09-24T17:00:00Z","v":114963,"vw":16.139614},{"c":16.15,"h":16.175,"l":16.095,"n":440,"o":16.15,"t":"2026-09-24T17:15:00Z","v":114996,"vw":16.127994},{"c":16.095,"h":16.175,"l":16.07,"n":397,"o":16.15,"t":"2026-09-24T17:30:00Z","v":99789,"vw":16.118442},{"c":16.09,"h":16.105,"l":16.06,"n":341,"o":16.09,"t":"2026-09-24T17:45:00Z","v":74540,"vw":16.087029},{"c":16.115,"h":16.145,"l":16.025,"n":317,"o":16.09,"t":"2026-09-24T18:00:00Z","v":113930,"vw":16.096189},{"c":16.165,"h":16.19,"l":16.11,"n":353,"o":16.12,"t":"2026-09-24T18:15:00Z","v":108802,"vw":16.158921},{"c":16.145,"h":16.18,"l":16.1095,"n":244,"o":16.16,"t":"2026-09-24T18:30:00Z","v":78554,"vw":16.137129},{"c":16.18,"h":16.2073,"l":16.14,"n":368,"o":16.15,"t":"2026-09-24T18:45:00Z","v":93826,"vw":16.170481},{"c":16.195,"h":16.2,"l":16.145,"n":990,"o":16.18,"t":"2026-09-24T19:00:00Z","v":290429,"vw":16.162258},{"c":16.225,"h":16.225,"l":16.18,"n":473,"o":16.195,"t":"2026-09-24T19:15:00Z","v":118244,"vw":16.207371},{"c":16.175,"h":16.225,"l":16.17,"n":570,"o":16.22,"t":"2026-09-24T19:30:00Z","v":163531,"vw":16.184871},{"c":16.17,"h":16.2,"l":16.15,"n":1457,"o":16.175,"t":"2026-09-24T19:45:00Z","v":490567,"vw":16.169821},{"c":16.11,"h":16.1875,"l":16.11,"n":43,"o":16.18,"t":"2026-09-24T20:00:00Z","v":24765,"vw":16.176249},{"c":16.11,"h":16.12,"l":16.1,"n":13,"o":16.11,"t":"2026-09-24T20:15:00Z","v":1470,"vw":16.109027},{"c":16.1105,"h":16.1105,"l":16.0803,"n":5,"o":16.1,"t":"2026-09-24T20:30:00Z","v":918,"vw":16.092307},{"c":16.1,"h":16.1,"l":16.1,"n":7,"o":16.1,"t":"2026-09-24T20:45:00Z","v":2313,"vw":16.1},{"c":16.12,"h":16.12,"l":16.09,"n":3,"o":16.09,"t":"2026-09-24T21:15:00Z","v":1050,"vw":16.115238},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-24T21:45:00Z","v":100,"vw":16.16},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-09-24T22:00:00Z","v":500,"vw":16.14},{"c":16.028,"h":16.11,"l":16.02,"n":5,"o":16.11,"t":"2026-09-24T22:15:00Z","v":2150,"vw":16.039617},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-09-24T22:30:00Z","v":109,"vw":16.07},{"c":16.08,"h":16.08,"l":16.08,"n":14,"o":16.08,"t":"2026-09-24T22:45:00Z","v":3000,"vw":16.08},{"c":16.1,"h":16.11,"l":16.1,"n":3,"o":16.11,"t":"2026-09-24T23:00:00Z","v":700,"vw":16.108571},{"c":16.1,"h":16.1,"l":16.08,"n":9,"o":16.08,"t":"2026-09-24T23:15:00Z","v":1195,"vw":16.09409},{"c":16.14,"h":16.14,"l":16.1047,"n":7,"o":16.1047,"t":"2026-09-24T23:30:00Z","v":3135,"vw":16.128797},{"c":16.16,"h":16.16,"l":16.16,"n":4,"o":16.16,"t":"2026-09-24T23:45:00Z","v":1715,"vw":16.16},{"c":16.1,"h":16.1,"l":16.04,"n":23,"o":16.04,"t":"2026-09-25T08:00:00Z","v":4863,"vw":16.054947},{"c":16.21,"h":16.21,"l":16.2,"n":8,"o":16.2,"t":"2026-09-25T08:15:00Z","v":706,"vw":16.206135},{"c":16.42,"h":16.42,"l":16.34,"n":5,"o":16.34,"t":"2026-09-25T09:30:00Z","v":1202,"vw":16.363886},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-09-25T10:00:00Z","v":100,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-09-25T10:15:00Z","v":149,"vw":16.27},{"c":16.4,"h":16.4,"l":16.39,"n":4,"o":16.3947,"t":"2026-09-25T10:30:00Z","v":781,"vw":16.3921},{"c":16.43,"h":16.4356,"l":16.41,"n":8,"o":16.41,"t":"2026-09-25T10:45:00Z","v":2961,"vw":16.42956},{"c":16.7823,"h":16.83,"l":16.41,"n":160,"o":16.41,"t":"2026-09-25T11:00:00Z","v":31363,"vw":16.738066},{"c":16.63,"h":16.785,"l":16.6,"n":52,"o":16.7654,"t":"2026-09-25T11:15:00Z","v":7428,"vw":16.701702},{"c":16.65,"h":16.73,"l":16.65,"n":34,"o":16.68,"t":"2026-09-25T11:30:00Z","v":11332,"vw":16.703971},{"c":16.64,"h":16.68,"l":16.63,"n":21,"o":16.67,"t":"2026-09-25T11:45:00Z","v":3030,"vw":16.663802},{"c":16.62,"h":16.6996,"l":16.62,"n":31,"o":16.6954,"t":"2026-09-25T12:00:00Z","v":26416,"vw":16.6646},{"c":16.57,"h":16.57,"l":16.4,"n":35,"o":16.47,"t":"2026-09-25T12:15:00Z","v":11244,"vw":16.47347},{"c":16.64,"h":16.65,"l":16.56,"n":64,"o":16.6,"t":"2026-09-25T12:30:00Z","v":27962,"vw":16.63299},{"c":16.65,"h":16.6671,"l":16.58,"n":26,"o":16.59,"t":"2026-09-25T12:45:00Z","v":15040,"vw":16.618082},{"c":16.6439,"h":16.67,"l":16.6,"n":58,"o":16.6,"t":"2026-09-25T13:00:00Z","v":76116,"vw":16.665172},{"c":16.51,"h":16.63,"l":16.4739,"n":16,"o":16.63,"t":"2026-09-25T13:15:00Z","v":11065,"vw":16.537875},{"c":16.49,"h":16.62,"l":16.435,"n":699,"o":16.51,"t":"2026-09-25T13:30:00Z","v":258220,"vw":16.520841},{"c":16.48,"h":16.53,"l":16.35,"n":531,"o":16.4801,"t":"2026-09-25T13:45:00Z","v":184797,"vw":16.444842},{"c":16.47,"h":16.525,"l":16.32,"n":737,"o":16.48,"t":"2026-09-25T14:00:00Z","v":274753,"vw":16.431671},{"c":16.505,"h":16.595,"l":16.42,"n":510,"o":16.47,"t":"2026-09-25T14:15:00Z","v":162419,"vw":16.511446},{"c":16.5,"h":16.61,"l":16.49,"n":587,"o":16.51,"t":"2026-09-25T14:30:00Z","v":203663,"vw":16.563525},{"c":16.605,"h":16.61,"l":16.45,"n":506,"o":16.505,"t":"2026-09-25T14:45:00Z","v":185511,"vw":16.52939},{"c":16.7,"h":16.7,"l":16.575,"n":636,"o":16.6,"t":"2026-09-25T15:00:00Z","v":316876,"vw":16.633739},{"c":16.56,"h":16.74,"l":16.555,"n":2336,"o":16.71,"t":"2026-09-25T15:15:00Z","v":1042771,"vw":16.623412},{"c":16.455,"h":16.59,"l":16.425,"n":524,"o":16.56,"t":"2026-09-25T15:30:00Z","v":164473,"vw":16.51417},{"c":16.56,"h":16.56,"l":16.4,"n":716,"o":16.47,"t":"2026-09-25T15:45:00Z","v":258313,"vw":16.431145},{"c":16.65,"h":16.675,"l":16.56,"n":568,"o":16.56,"t":"2026-09-25T16:00:00Z","v":204160,"vw":16.623947},{"c":16.71,"h":16.76,"l":16.65,"n":636,"o":16.65,"t":"2026-09-25T16:15:00Z","v":379949,"vw":16.712346},{"c":16.77,"h":16.79,"l":16.685,"n":383,"o":16.71,"t":"2026-09-25T16:30:00Z","v":117311,"vw":16.745374},{"c":16.67,"h":16.765,"l":16.64,"n":444,"o":16.75,"t":"2026-09-25T16:45:00Z","v":140543,"vw":16.682912},{"c":16.73,"h":16.765,"l":16.67,"n":365,"o":16.67,"t":"2026-09-25T17:00:00Z","v":93389,"vw":16.731379},{"c":16.6,"h":16.77,"l":16.6,"n":280,"o":16.74,"t":"2026-09-25T17:15:00Z","v":131084,"vw":16.670139},{"c":16.6893,"h":16.715,"l":16.59,"n":420,"o":16.6,"t":"2026-09-25T17:30:00Z","v":137424,"vw":16.647905},{"c":16.68,"h":16.6851,"l":16.63,"n":335,"o":16.67,"t":"2026-09-25T17:45:00Z","v":94522,"vw":16.663998},{"c":16.82,"h":16.825,"l":16.68,"n":512,"o":16.68,"t":"2026-09-25T18:00:00Z","v":142327,"vw":16.743004},{"c":16.79,"h":16.92,"l":16.78,"n":672,"o":16.82,"t":"2026-09-25T18:15:00Z","v":298002,"vw":16.856774},{"c":16.845,"h":16.875,"l":16.8,"n":930,"o":16.8,"t":"2026-09-25T18:30:00Z","v":318527,"vw":16.853794},{"c":16.815,"h":16.87,"l":16.8,"n":481,"o":16.85,"t":"2026-09-25T18:45:00Z","v":170564,"vw":16.827909},{"c":16.84,"h":16.848,"l":16.78,"n":581,"o":16.811,"t":"2026-09-25T19:00:00Z","v":261072,"vw":16.815322},{"c":16.7919,"h":16.84,"l":16.775,"n":444,"o":16.84,"t":"2026-09-25T19:15:00Z","v":154307,"vw":16.811239},{"c":16.7699,"h":16.82,"l":16.755,"n":527,"o":16.8,"t":"2026-09-25T19:30:00Z","v":208713,"vw":16.781022},{"c":16.795,"h":16.83,"l":16.77,"n":1319,"o":16.77,"t":"2026-09-25T19:45:00Z","v":528346,"vw":16.805638},{"c":16.76,"h":16.8391,"l":16.7509,"n":68,"o":16.79,"t":"2026-09-25T20:00:00Z","v":48407,"vw":16.787891},{"c":16.84,"h":16.84,"l":16.789,"n":26,"o":16.79,"t":"2026-09-25T20:15:00Z","v":11700,"vw":16.792322},{"c":16.89,"h":16.91,"l":16.89,"n":22,"o":16.91,"t":"2026-09-25T20:30:00Z","v":3214,"vw":16.902665},{"c":16.7531,"h":16.88,"l":16.7531,"n":4,"o":16.88,"t":"2026-09-25T20:45:00Z","v":1150,"vw":16.85037},{"c":16.7085,"h":16.79,"l":16.67,"n":51,"o":16.79,"t":"2026-09-25T21:00:00Z","v":68262,"vw":16.695517},{"c":16.7,"h":16.7194,"l":16.6946,"n":17,"o":16.7,"t":"2026-09-25T21:15:00Z","v":3285,"vw":16.706308},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-25T21:30:00Z","v":100,"vw":16.68},{"c":16.5227,"h":16.5227,"l":16.5227,"n":1,"o":16.5227,"t":"2026-09-25T21:45:00Z","v":200,"vw":16.5227},{"c":16.5727,"h":16.78,"l":16.5727,"n":4,"o":16.78,"t":"2026-09-25T22:00:00Z","v":2608,"vw":16.770104},{"c":16.601,"h":16.601,"l":16.601,"n":1,"o":16.601,"t":"2026-09-25T22:15:00Z","v":100,"vw":16.601},{"c":16.85,"h":16.86,"l":16.76,"n":6,"o":16.76,"t":"2026-09-25T22:30:00Z","v":2723,"vw":16.821473},{"c":16.95,"h":17,"l":16.8395,"n":29,"o":17,"t":"2026-09-25T22:45:00Z","v":22458,"vw":16.939752},{"c":16.88,"h":16.94,"l":16.88,"n":4,"o":16.94,"t":"2026-09-25T23:15:00Z","v":450,"vw":16.92},{"c":16.92,"h":16.92,"l":16.8186,"n":11,"o":16.9,"t":"2026-09-25T23:30:00Z","v":4240,"vw":16.861823},{"c":16.85,"h":16.87,"l":16.83,"n":12,"o":16.87,"t":"2026-09-25T23:45:00Z","v":4724,"vw":16.853523},{"c":16.43,"h":16.58,"l":16.3,"n":49,"o":16.35,"t":"2026-09-28T08:00:00Z","v":23695,"vw":16.356338},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-09-28T08:15:00Z","v":231,"vw":16.32},{"c":16.28,"h":16.29,"l":16.28,"n":3,"o":16.29,"t":"2026-09-28T08:30:00Z","v":853,"vw":16.284091},{"c":16.4,"h":16.4,"l":16.23,"n":10,"o":16.23,"t":"2026-09-28T08:45:00Z","v":4000,"vw":16.32625},{"c":16.28,"h":16.32,"l":16.2251,"n":8,"o":16.32,"t":"2026-09-28T09:00:00Z","v":2256,"vw":16.287823},{"c":16.24,"h":16.24,"l":16.22,"n":5,"o":16.23,"t":"2026-09-28T09:45:00Z","v":1260,"vw":16.224786},{"c":16.26,"h":16.3,"l":16.26,"n":5,"o":16.3,"t":"2026-09-28T10:00:00Z","v":1708,"vw":16.283607},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-09-28T10:15:00Z","v":308,"vw":16.29},{"c":16.34,"h":16.36,"l":16.34,"n":5,"o":16.36,"t":"2026-09-28T10:45:00Z","v":949,"vw":16.348235},{"c":16.33,"h":16.3583,"l":16.32,"n":19,"o":16.34,"t":"2026-09-28T11:00:00Z","v":1123,"vw":16.337169},{"c":16.35,"h":16.35,"l":16.324,"n":19,"o":16.324,"t":"2026-09-28T11:15:00Z","v":20510,"vw":16.349311},{"c":16.38,"h":16.38,"l":16.3208,"n":8,"o":16.3208,"t":"2026-09-28T11:30:00Z","v":1603,"vw":16.35515},{"c":16.32,"h":16.35,"l":16.32,"n":11,"o":16.35,"t":"2026-09-28T11:45:00Z","v":7171,"vw":16.34275},{"c":16.45,"h":16.51,"l":16.34,"n":12,"o":16.35,"t":"2026-09-28T12:00:00Z","v":3250,"vw":16.474615},{"c":16.47,"h":16.52,"l":16.45,"n":10,"o":16.45,"t":"2026-09-28T12:15:00Z","v":1710,"vw":16.46988},{"c":16.4579,"h":16.465,"l":16.448,"n":6,"o":16.46,"t":"2026-09-28T12:30:00Z","v":10888,"vw":16.45781},{"c":16.54,"h":16.56,"l":16.49,"n":6,"o":16.49,"t":"2026-09-28T12:45:00Z","v":3620,"vw":16.534254},{"c":16.4601,"h":16.51,"l":16.4601,"n":3,"o":16.51,"t":"2026-09-28T13:00:00Z","v":6600,"vw":16.471742},{"c":16.54,"h":16.54,"l":16.4633,"n":21,"o":16.499,"t":"2026-09-28T13:15:00Z","v":3597,"vw":16.521286},{"c":16.53,"h":16.5993,"l":16.46,"n":2000,"o":16.54,"t":"2026-09-28T13:30:00Z","v":842473,"vw":16.540673},{"c":16.515,"h":16.57,"l":16.48,"n":344,"o":16.53,"t":"2026-09-28T13:45:00Z","v":113486,"vw":16.529945},{"c":16.44,"h":16.5,"l":16.4321,"n":322,"o":16.5,"t":"2026-09-28T14:00:00Z","v":129168,"vw":16.457518},{"c":16.32,"h":16.475,"l":16.292,"n":309,"o":16.45,"t":"2026-09-28T14:15:00Z","v":170693,"vw":16.407978},{"c":16.28,"h":16.42,"l":16.25,"n":309,"o":16.34,"t":"2026-09-28T14:30:00Z","v":157951,"vw":16.341809},{"c":16.265,"h":16.31,"l":16.17,"n":448,"o":16.29,"t":"2026-09-28T14:45:00Z","v":190003,"vw":16.239742},{"c":16.25,"h":16.335,"l":16.23,"n":211,"o":16.27,"t":"2026-09-28T15:00:00Z","v":98965,"vw":16.281182},{"c":16.29,"h":16.32,"l":16.19,"n":238,"o":16.225,"t":"2026-09-28T15:15:00Z","v":130429,"vw":16.253764},{"c":16.315,"h":16.355,"l":16.27,"n":156,"o":16.29,"t":"2026-09-28T15:30:00Z","v":110329,"vw":16.33021},{"c":16.365,"h":16.37,"l":16.3113,"n":147,"o":16.32,"t":"2026-09-28T15:45:00Z","v":72441,"vw":16.340055},{"c":16.355,"h":16.37,"l":16.3,"n":129,"o":16.365,"t":"2026-09-28T16:00:00Z","v":51683,"vw":16.344076},{"c":16.54,"h":16.59,"l":16.345,"n":250,"o":16.365,"t":"2026-09-28T16:15:00Z","v":128359,"vw":16.500578},{"c":16.43,"h":16.57,"l":16.425,"n":166,"o":16.54,"t":"2026-09-28T16:30:00Z","v":55817,"vw":16.512596},{"c":16.445,"h":16.455,"l":16.39,"n":162,"o":16.4301,"t":"2026-09-28T16:45:00Z","v":52824,"vw":16.425987},{"c":16.6,"h":16.6,"l":16.34,"n":219,"o":16.43,"t":"2026-09-28T17:00:00Z","v":112717,"vw":16.4244},{"c":16.49,"h":16.63,"l":16.48,"n":173,"o":16.59,"t":"2026-09-28T17:15:00Z","v":93030,"vw":16.550163},{"c":16.53,"h":16.53,"l":16.48,"n":302,"o":16.49,"t":"2026-09-28T17:30:00Z","v":154016,"vw":16.514523},{"c":16.515,"h":16.54,"l":16.47,"n":261,"o":16.53,"t":"2026-09-28T17:45:00Z","v":62565,"vw":16.499469},{"c":16.5201,"h":16.53,"l":16.48,"n":108,"o":16.5,"t":"2026-09-28T18:00:00Z","v":51269,"vw":16.510445},{"c":16.509,"h":16.535,"l":16.5,"n":117,"o":16.53,"t":"2026-09-28T18:15:00Z","v":49353,"vw":16.514112},{"c":16.495,"h":16.51,"l":16.455,"n":73,"o":16.51,"t":"2026-09-28T18:30:00Z","v":30072,"vw":16.478252},{"c":16.5301,"h":16.545,"l":16.47,"n":169,"o":16.475,"t":"2026-09-28T18:45:00Z","v":74763,"vw":16.518118},{"c":16.43,"h":16.53,"l":16.403,"n":144,"o":16.53,"t":"2026-09-28T19:00:00Z","v":42928,"vw":16.442119},{"c":16.375,"h":16.435,"l":16.375,"n":130,"o":16.42,"t":"2026-09-28T19:15:00Z","v":50181,"vw":16.408936},{"c":16.305,"h":16.385,"l":16.26,"n":206,"o":16.385,"t":"2026-09-28T19:30:00Z","v":59703,"vw":16.33324},{"c":16.2996,"h":16.34,"l":16.28,"n":938,"o":16.31,"t":"2026-09-28T19:45:00Z","v":395889,"vw":16.296998},{"c":16.3891,"h":16.3891,"l":16.3,"n":12,"o":16.3,"t":"2026-09-28T20:00:00Z","v":36211,"vw":16.301602},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-28T20:15:00Z","v":120,"vw":16.37},{"c":16.38,"h":16.39,"l":16.38,"n":5,"o":16.3894,"t":"2026-09-28T20:30:00Z","v":970,"vw":16.387639},{"c":16.38,"h":16.38,"l":16.34,"n":19,"o":16.3691,"t":"2026-09-28T20:45:00Z","v":1995,"vw":16.370746},{"c":16.36,"h":16.39,"l":16.36,"n":4,"o":16.38,"t":"2026-09-28T21:00:00Z","v":600,"vw":16.368333},{"c":16.32,"h":16.37,"l":16.32,"n":20,"o":16.37,"t":"2026-09-28T21:15:00Z","v":2391,"vw":16.322267},{"c":16.33,"h":16.5148,"l":16.1802,"n":5,"o":16.2511,"t":"2026-09-28T21:45:00Z","v":3350,"vw":16.280358},{"c":16.15,"h":16.18,"l":16.12,"n":10,"o":16.18,"t":"2026-09-28T22:00:00Z","v":71896,"vw":16.142811},{"c":16.21,"h":16.21,"l":16.15,"n":11,"o":16.15,"t":"2026-09-28T22:15:00Z","v":12805,"vw":16.162745},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-09-28T22:45:00Z","v":506,"vw":16.33},{"c":16.33,"h":16.3841,"l":16.33,"n":3,"o":16.3841,"t":"2026-09-28T23:00:00Z","v":350,"vw":16.348033},{"c":16.38,"h":16.38,"l":16.35,"n":4,"o":16.35,"t":"2026-09-28T23:15:00Z","v":432,"vw":16.3575},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-09-28T23:30:00Z","v":352,"vw":16.37},{"c":16.4314,"h":16.4483,"l":16.35,"n":4,"o":16.3791,"t":"2026-09-28T23:45:00Z","v":2225,"vw":16.387653},{"c":16.44,"h":16.48,"l":16.24,"n":80,"o":16.24,"t":"2026-09-29T08:00:00Z","v":44166,"vw":16.33021},{"c":16.5,"h":16.5,"l":16.46,"n":2,"o":16.46,"t":"2026-09-29T08:15:00Z","v":976,"vw":16.468443},{"c":16.43,"h":16.48,"l":16.41,"n":7,"o":16.48,"t":"2026-09-29T08:30:00Z","v":2181,"vw":16.448318},{"c":16.41,"h":16.41,"l":16.4,"n":2,"o":16.4,"t":"2026-09-29T08:45:00Z","v":1540,"vw":16.405},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-29T09:00:00Z","v":770,"vw":16.4},{"c":16.45,"h":16.45,"l":16.42,"n":5,"o":16.42,"t":"2026-09-29T09:15:00Z","v":5040,"vw":16.429167},{"c":16.47,"h":16.48,"l":16.47,"n":2,"o":16.48,"t":"2026-09-29T09:30:00Z","v":300,"vw":16.473333},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-29T09:45:00Z","v":400,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T10:00:00Z","v":135,"vw":16.5},{"c":16.4863,"h":16.51,"l":16.48,"n":4,"o":16.51,"t":"2026-09-29T10:15:00Z","v":972,"vw":16.504464},{"c":16.43,"h":16.48,"l":16.43,"n":28,"o":16.48,"t":"2026-09-29T10:30:00Z","v":10936,"vw":16.479066},{"c":16.46,"h":16.47,"l":16.45,"n":11,"o":16.47,"t":"2026-09-29T11:00:00Z","v":31821,"vw":16.46192},{"c":16.4554,"h":16.4554,"l":16.44,"n":3,"o":16.44,"t":"2026-09-29T11:15:00Z","v":1143,"vw":16.45007},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-29T11:30:00Z","v":200,"vw":16.49},{"c":16.57,"h":16.58,"l":16.5254,"n":7,"o":16.5254,"t":"2026-09-29T11:45:00Z","v":6413,"vw":16.536415},{"c":16.54,"h":16.57,"l":16.54,"n":13,"o":16.56,"t":"2026-09-29T12:00:00Z","v":4982,"vw":16.55819},{"c":16.57,"h":16.57,"l":16.52,"n":12,"o":16.55,"t":"2026-09-29T12:15:00Z","v":6146,"vw":16.54268},{"c":16.63,"h":16.67,"l":16.57,"n":13,"o":16.58,"t":"2026-09-29T12:30:00Z","v":10206,"vw":16.589806},{"c":16.66,"h":16.67,"l":16.62,"n":7,"o":16.63,"t":"2026-09-29T12:45:00Z","v":1357,"vw":16.647768},{"c":16.69,"h":16.73,"l":16.68,"n":13,"o":16.68,"t":"2026-09-29T13:00:00Z","v":5022,"vw":16.702949},{"c":16.69,"h":16.73,"l":16.6567,"n":23,"o":16.67,"t":"2026-09-29T13:15:00Z","v":12121,"vw":16.700143},{"c":16.695,"h":16.73,"l":16.64,"n":391,"o":16.71,"t":"2026-09-29T13:30:00Z","v":215089,"vw":16.703641},{"c":16.68,"h":16.77,"l":16.67,"n":310,"o":16.705,"t":"2026-09-29T13:45:00Z","v":108897,"vw":16.713644},{"c":16.61,"h":16.7194,"l":16.585,"n":309,"o":16.7,"t":"2026-09-29T14:00:00Z","v":76292,"vw":16.637771},{"c":16.605,"h":16.68,"l":16.58,"n":211,"o":16.59,"t":"2026-09-29T14:15:00Z","v":52996,"vw":16.625725},{"c":16.62,"h":16.67,"l":16.58,"n":279,"o":16.605,"t":"2026-09-29T14:30:00Z","v":111328,"vw":16.627929},{"c":16.565,"h":16.655,"l":16.565,"n":236,"o":16.63,"t":"2026-09-29T14:45:00Z","v":73287,"vw":16.60505},{"c":16.45,"h":16.57,"l":16.425,"n":536,"o":16.565,"t":"2026-09-29T15:00:00Z","v":166521,"vw":16.495665},{"c":16.29,"h":16.475,"l":16.255,"n":402,"o":16.46,"t":"2026-09-29T15:15:00Z","v":115859,"vw":16.337106},{"c":16.325,"h":16.365,"l":16.305,"n":212,"o":16.305,"t":"2026-09-29T15:30:00Z","v":47865,"vw":16.327566},{"c":16.28,"h":16.37,"l":16.255,"n":347,"o":16.35,"t":"2026-09-29T15:45:00Z","v":107196,"vw":16.313081},{"c":16.3,"h":16.32,"l":16.2743,"n":275,"o":16.3,"t":"2026-09-29T16:00:00Z","v":96439,"vw":16.293458},{"c":16.34,"h":16.355,"l":16.295,"n":169,"o":16.3,"t":"2026-09-29T16:15:00Z","v":40016,"vw":16.332692},{"c":16.265,"h":16.365,"l":16.265,"n":229,"o":16.34,"t":"2026-09-29T16:30:00Z","v":53549,"vw":16.316971},{"c":16.265,"h":16.28,"l":16.19,"n":259,"o":16.275,"t":"2026-09-29T16:45:00Z","v":78490,"vw":16.240922},{"c":16.285,"h":16.305,"l":16.245,"n":161,"o":16.265,"t":"2026-09-29T17:00:00Z","v":35924,"vw":16.279365},{"c":16.24,"h":16.29,"l":16.225,"n":326,"o":16.29,"t":"2026-09-29T17:15:00Z","v":205529,"vw":16.242105},{"c":16.245,"h":16.26,"l":16.23,"n":344,"o":16.26,"t":"2026-09-29T17:30:00Z","v":94785,"vw":16.242427},{"c":16.21,"h":16.255,"l":16.18,"n":295,"o":16.2401,"t":"2026-09-29T17:45:00Z","v":76102,"vw":16.19747},{"c":16.325,"h":16.33,"l":16.22,"n":302,"o":16.22,"t":"2026-09-29T18:00:00Z","v":83744,"vw":16.284117},{"c":16.345,"h":16.38,"l":16.325,"n":214,"o":16.325,"t":"2026-09-29T18:15:00Z","v":65051,"vw":16.353256},{"c":16.425,"h":16.44,"l":16.335,"n":366,"o":16.345,"t":"2026-09-29T18:30:00Z","v":203819,"vw":16.418327},{"c":16.425,"h":16.44,"l":16.395,"n":410,"o":16.425,"t":"2026-09-29T18:45:00Z","v":253924,"vw":16.410655},{"c":16.455,"h":16.485,"l":16.42,"n":411,"o":16.425,"t":"2026-09-29T19:00:00Z","v":228326,"vw":16.458191},{"c":16.445,"h":16.465,"l":16.43,"n":209,"o":16.46,"t":"2026-09-29T19:15:00Z","v":75494,"vw":16.450682},{"c":16.365,"h":16.455,"l":16.365,"n":309,"o":16.44,"t":"2026-09-29T19:30:00Z","v":85000,"vw":16.432098},{"c":16.36,"h":16.39,"l":16.331,"n":467,"o":16.36,"t":"2026-09-29T19:45:00Z","v":145160,"vw":16.365488},{"c":16.3754,"h":16.38,"l":16.351,"n":20,"o":16.38,"t":"2026-09-29T20:00:00Z","v":6067,"vw":16.378811},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-29T20:15:00Z","v":240,"vw":16.42},{"c":16.41,"h":16.41,"l":16.4091,"n":3,"o":16.4091,"t":"2026-09-29T20:30:00Z","v":1990,"vw":16.409371},{"c":16.43,"h":16.43,"l":16.39,"n":4,"o":16.39,"t":"2026-09-29T20:45:00Z","v":1648,"vw":16.395461},{"c":16.35,"h":16.35,"l":16.321,"n":6,"o":16.321,"t":"2026-09-29T21:15:00Z","v":989,"vw":16.33045},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-29T21:30:00Z","v":200,"vw":16.38},{"c":16.4287,"h":16.4287,"l":16.4287,"n":1,"o":16.4287,"t":"2026-09-29T22:00:00Z","v":250,"vw":16.4287},{"c":16.45,"h":16.49,"l":16.42,"n":17,"o":16.47,"t":"2026-09-29T23:00:00Z","v":10789,"vw":16.448971},{"c":16.44,"h":16.45,"l":16.44,"n":10,"o":16.45,"t":"2026-09-29T23:15:00Z","v":1220,"vw":16.448246},{"c":16.43,"h":16.4399,"l":16.41,"n":12,"o":16.4354,"t":"2026-09-29T23:30:00Z","v":5992,"vw":16.425325},{"c":16.4291,"h":16.4291,"l":16.4271,"n":2,"o":16.4271,"t":"2026-09-29T23:45:00Z","v":850,"vw":16.428276},{"c":16.25,"h":16.41,"l":16.25,"n":8,"o":16.34,"t":"2026-09-30T08:00:00Z","v":10817,"vw":16.343108},{"c":16.31,"h":16.31,"l":16.28,"n":3,"o":16.28,"t":"2026-09-30T08:45:00Z","v":525,"vw":16.303464},{"c":16.33,"h":16.34,"l":16.33,"n":8,"o":16.33,"t":"2026-09-30T09:00:00Z","v":891,"vw":16.332688},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-30T09:15:00Z","v":210,"vw":16.39},{"c":16.42,"h":16.45,"l":16.42,"n":28,"o":16.45,"t":"2026-09-30T10:00:00Z","v":870,"vw":16.4325},{"c":16.51,"h":16.52,"l":16.51,"n":4,"o":16.52,"t":"2026-09-30T10:30:00Z","v":875,"vw":16.512206},{"c":16.53,"h":16.53,"l":16.51,"n":3,"o":16.51,"t":"2026-09-30T10:45:00Z","v":467,"vw":16.525708},{"c":16.44,"h":16.48,"l":16.44,"n":7,"o":16.48,"t":"2026-09-30T11:00:00Z","v":5639,"vw":16.452576},{"c":16.46,"h":16.46,"l":16.45,"n":3,"o":16.45,"t":"2026-09-30T11:15:00Z","v":326,"vw":16.454585},{"c":16.4954,"h":16.4954,"l":16.4954,"n":3,"o":16.4954,"t":"2026-09-30T11:30:00Z","v":160,"vw":16.4954},{"c":16.44,"h":16.51,"l":16.44,"n":2,"o":16.51,"t":"2026-09-30T11:45:00Z","v":3000,"vw":16.451667},{"c":16.48,"h":16.48,"l":16.45,"n":369,"o":16.47,"t":"2026-09-30T12:00:00Z","v":98160,"vw":16.470522},{"c":16.48,"h":16.48,"l":16.44,"n":883,"o":16.47,"t":"2026-09-30T12:15:00Z","v":289234,"vw":16.467034},{"c":16.7679,"h":16.79,"l":16.49,"n":964,"o":16.49,"t":"2026-09-30T12:30:00Z","v":407767,"vw":16.627476},{"c":16.8649,"h":16.8669,"l":16.75,"n":13,"o":16.75,"t":"2026-09-30T12:45:00Z","v":2244,"vw":16.840515},{"c":16.89,"h":16.8946,"l":16.76,"n":905,"o":16.82,"t":"2026-09-30T13:00:00Z","v":397356,"vw":16.822189},{"c":16.84,"h":16.8995,"l":16.82,"n":16,"o":16.8971,"t":"2026-09-30T13:15:00Z","v":27476,"vw":16.845712},{"c":16.69,"h":16.93,"l":16.535,"n":533,"o":16.84,"t":"2026-09-30T13:30:00Z","v":181350,"vw":16.729539},{"c":16.68,"h":16.725,"l":16.63,"n":861,"o":16.7,"t":"2026-09-30T13:45:00Z","v":310340,"vw":16.661512},{"c":16.619,"h":16.71,"l":16.57,"n":689,"o":16.675,"t":"2026-09-30T14:00:00Z","v":298302,"vw":16.641153},{"c":16.38,"h":16.6,"l":16.345,"n":338,"o":16.59,"t":"2026-09-30T14:15:00Z","v":162786,"vw":16.447855},{"c":16.35,"h":16.41,"l":16.32,"n":507,"o":16.37,"t":"2026-09-30T14:30:00Z","v":218325,"vw":16.370566},{"c":16.37,"h":16.41,"l":16.335,"n":219,"o":16.35,"t":"2026-09-30T14:45:00Z","v":83681,"vw":16.381736},{"c":16.35,"h":16.41,"l":16.345,"n":201,"o":16.36,"t":"2026-09-30T15:00:00Z","v":74191,"vw":16.372504},{"c":16.33,"h":16.38,"l":16.25,"n":666,"o":16.36,"t":"2026-09-30T15:15:00Z","v":265969,"vw":16.292454},{"c":16.38,"h":16.42,"l":16.33,"n":206,"o":16.33,"t":"2026-09-30T15:30:00Z","v":83927,"vw":16.387813},{"c":16.43,"h":16.455,"l":16.385,"n":164,"o":16.39,"t":"2026-09-30T15:45:00Z","v":47148,"vw":16.434058},{"c":16.49,"h":16.5,"l":16.425,"n":192,"o":16.43,"t":"2026-09-30T16:00:00Z","v":71480,"vw":16.470378},{"c":16.48,"h":16.515,"l":16.47,"n":208,"o":16.49,"t":"2026-09-30T16:15:00Z","v":87183,"vw":16.494672},{"c":16.55,"h":16.55,"l":16.46,"n":109,"o":16.48,"t":"2026-09-30T16:30:00Z","v":34131,"vw":16.502351},{"c":16.58,"h":16.59,"l":16.525,"n":182,"o":16.53,"t":"2026-09-30T16:45:00Z","v":65766,"vw":16.566251},{"c":16.57,"h":16.61,"l":16.56,"n":265,"o":16.575,"t":"2026-09-30T17:00:00Z","v":104265,"vw":16.579976},{"c":16.5,"h":16.55,"l":16.445,"n":158,"o":16.55,"t":"2026-09-30T17:15:00Z","v":70611,"vw":16.488453},{"c":16.41,"h":16.5,"l":16.385,"n":130,"o":16.5,"t":"2026-09-30T17:30:00Z","v":49947,"vw":16.427249},{"c":16.4,"h":16.46,"l":16.375,"n":367,"o":16.38,"t":"2026-09-30T17:45:00Z","v":123069,"vw":16.422527},{"c":16.365,"h":16.43,"l":16.355,"n":916,"o":16.405,"t":"2026-09-30T18:00:00Z","v":360888,"vw":16.386733},{"c":16.34,"h":16.385,"l":16.33,"n":208,"o":16.365,"t":"2026-09-30T18:15:00Z","v":86668,"vw":16.357811},{"c":16.3,"h":16.37,"l":16.3,"n":179,"o":16.35,"t":"2026-09-30T18:30:00Z","v":76293,"vw":16.321913},{"c":16.34,"h":16.3514,"l":16.28,"n":195,"o":16.295,"t":"2026-09-30T18:45:00Z","v":78089,"vw":16.316342},{"c":16.28,"h":16.35,"l":16.25,"n":659,"o":16.34,"t":"2026-09-30T19:00:00Z","v":232892,"vw":16.31286},{"c":16.215,"h":16.27,"l":16.165,"n":1357,"o":16.27,"t":"2026-09-30T19:15:00Z","v":581274,"vw":16.190926},{"c":16.225,"h":16.26,"l":16.21,"n":961,"o":16.215,"t":"2026-09-30T19:30:00Z","v":372845,"vw":16.238279},{"c":16.14,"h":16.22,"l":16.11,"n":1495,"o":16.22,"t":"2026-09-30T19:45:00Z","v":527791,"vw":16.147744},{"c":16.1697,"h":16.19,"l":16.15,"n":18,"o":16.15,"t":"2026-09-30T20:00:00Z","v":181651,"vw":16.15048},{"c":16.25,"h":16.25,"l":16.21,"n":28,"o":16.21,"t":"2026-09-30T20:15:00Z","v":88232,"vw":16.240879},{"c":16.24,"h":16.2546,"l":16.24,"n":7,"o":16.2506,"t":"2026-09-30T20:45:00Z","v":3025,"vw":16.24728},{"c":16.29,"h":16.29,"l":16.27,"n":9,"o":16.27,"t":"2026-09-30T21:00:00Z","v":6159,"vw":16.27082},{"c":16.22,"h":16.2665,"l":16.2,"n":7,"o":16.26,"t":"2026-09-30T21:15:00Z","v":1954,"vw":16.250457},{"c":16.3,"h":16.3,"l":16.2963,"n":3,"o":16.2963,"t":"2026-09-30T22:30:00Z","v":460,"vw":16.298356},{"c":16.25,"h":16.3,"l":16.25,"n":3,"o":16.3,"t":"2026-09-30T22:45:00Z","v":2500,"vw":16.292},{"c":16.3054,"h":16.3177,"l":16.3054,"n":2,"o":16.3177,"t":"2026-09-30T23:00:00Z","v":1000,"vw":16.30663},{"c":16.27,"h":16.27,"l":16.25,"n":4,"o":16.25,"t":"2026-09-30T23:15:00Z","v":1100,"vw":16.26},{"c":16.2838,"h":16.2872,"l":16.26,"n":17,"o":16.27,"t":"2026-09-30T23:30:00Z","v":3786,"vw":16.267639},{"c":16.25,"h":16.25,"l":16.24,"n":12,"o":16.25,"t":"2026-09-30T23:45:00Z","v":4749,"vw":16.241483},{"c":16.19,"h":16.5,"l":16.19,"n":20,"o":16.23,"t":"2026-10-01T08:00:00Z","v":3469,"vw":16.315666},{"c":16.3075,"h":16.3075,"l":16.3075,"n":1,"o":16.3075,"t":"2026-10-01T09:00:00Z","v":500,"vw":16.3075},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-01T09:45:00Z","v":120,"vw":16.3},{"c":16.1663,"h":16.31,"l":16.1663,"n":5,"o":16.26,"t":"2026-10-01T11:00:00Z","v":570,"vw":16.261189},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-01T11:15:00Z","v":100,"vw":16.25},{"c":16.2984,"h":16.2984,"l":16.1702,"n":2,"o":16.1702,"t":"2026-10-01T11:30:00Z","v":220,"vw":16.2343},{"c":16.3142,"h":16.3142,"l":16.27,"n":2,"o":16.27,"t":"2026-10-01T11:45:00Z","v":200,"vw":16.2921},{"c":16.2674,"h":16.2674,"l":16.2674,"n":1,"o":16.2674,"t":"2026-10-01T12:00:00Z","v":753,"vw":16.2674},{"c":16.24,"h":16.24,"l":16.21,"n":5,"o":16.21,"t":"2026-10-01T12:15:00Z","v":1500,"vw":16.22},{"c":16.2031,"h":16.24,"l":16.2031,"n":8,"o":16.23,"t":"2026-10-01T12:30:00Z","v":5975,"vw":16.236788},{"c":16.1601,"h":16.22,"l":16.15,"n":40,"o":16.22,"t":"2026-10-01T12:45:00Z","v":2268,"vw":16.163286},{"c":16.13,"h":16.18,"l":16.12,"n":12,"o":16.18,"t":"2026-10-01T13:00:00Z","v":4184,"vw":16.150892},{"c":16.11,"h":16.13,"l":16.089,"n":8,"o":16.09,"t":"2026-10-01T13:15:00Z","v":2905,"vw":16.099655},{"c":16.2501,"h":16.2501,"l":16.11,"n":442,"o":16.11,"t":"2026-10-01T13:30:00Z","v":426056,"vw":16.22289},{"c":16.25,"h":16.28,"l":16.21,"n":216,"o":16.26,"t":"2026-10-01T13:45:00Z","v":47607,"vw":16.243572},{"c":16.21,"h":16.26,"l":16.17,"n":481,"o":16.26,"t":"2026-10-01T14:00:00Z","v":149767,"vw":16.21215},{"c":16.2505,"h":16.275,"l":16.2,"n":242,"o":16.21,"t":"2026-10-01T14:15:00Z","v":75956,"vw":16.240305},{"c":16.22,"h":16.29,"l":16.215,"n":227,"o":16.25,"t":"2026-10-01T14:30:00Z","v":69610,"vw":16.26173},{"c":16.185,"h":16.23,"l":16.12,"n":238,"o":16.22,"t":"2026-10-01T14:45:00Z","v":73087,"vw":16.161187},{"c":16.18,"h":16.22,"l":16.1,"n":170,"o":16.19,"t":"2026-10-01T15:00:00Z","v":34200,"vw":16.166995},{"c":16.2,"h":16.255,"l":16.19,"n":176,"o":16.19,"t":"2026-10-01T15:15:00Z","v":50099,"vw":16.225636},{"c":16.115,"h":16.17,"l":16.115,"n":128,"o":16.17,"t":"2026-10-01T15:30:00Z","v":21388,"vw":16.141591},{"c":16.18,"h":16.205,"l":16.13,"n":212,"o":16.13,"t":"2026-10-01T15:45:00Z","v":50351,"vw":16.176799},{"c":16.18,"h":16.22,"l":16.17,"n":118,"o":16.18,"t":"2026-10-01T16:00:00Z","v":31064,"vw":16.195721},{"c":16.19,"h":16.21,"l":16.17,"n":140,"o":16.21,"t":"2026-10-01T16:15:00Z","v":57393,"vw":16.188638},{"c":16.17,"h":16.26,"l":16.15,"n":162,"o":16.19,"t":"2026-10-01T16:30:00Z","v":37593,"vw":16.188227},{"c":16.145,"h":16.19,"l":16.11,"n":191,"o":16.17,"t":"2026-10-01T16:45:00Z","v":79009,"vw":16.147756},{"c":16.235,"h":16.235,"l":16.15,"n":183,"o":16.155,"t":"2026-10-01T17:00:00Z","v":67474,"vw":16.211286},{"c":16.3652,"h":16.3652,"l":16.235,"n":154,"o":16.24,"t":"2026-10-01T17:15:00Z","v":45156,"vw":16.287421},{"c":16.3995,"h":16.42,"l":16.31,"n":304,"o":16.365,"t":"2026-10-01T17:30:00Z","v":98045,"vw":16.364286},{"c":16.31,"h":16.4057,"l":16.29,"n":297,"o":16.395,"t":"2026-10-01T17:45:00Z","v":61642,"vw":16.349584},{"c":16.34,"h":16.36,"l":16.285,"n":198,"o":16.295,"t":"2026-10-01T18:00:00Z","v":63937,"vw":16.31538},{"c":16.33,"h":16.355,"l":16.31,"n":198,"o":16.33,"t":"2026-10-01T18:15:00Z","v":64538,"vw":16.331306},{"c":16.36,"h":16.41,"l":16.31,"n":230,"o":16.31,"t":"2026-10-01T18:30:00Z","v":76942,"vw":16.369899},{"c":16.32,"h":16.365,"l":16.29,"n":165,"o":16.36,"t":"2026-10-01T18:45:00Z","v":41529,"vw":16.32834},{"c":16.3399,"h":16.358,"l":16.3,"n":239,"o":16.325,"t":"2026-10-01T19:00:00Z","v":63405,"vw":16.324824},{"c":16.21,"h":16.3457,"l":16.21,"n":206,"o":16.33,"t":"2026-10-01T19:15:00Z","v":43298,"vw":16.270539},{"c":16.27,"h":16.27,"l":16.21,"n":152,"o":16.22,"t":"2026-10-01T19:30:00Z","v":23952,"vw":16.244629},{"c":16.3,"h":16.32,"l":16.2576,"n":560,"o":16.26,"t":"2026-10-01T19:45:00Z","v":174204,"vw":16.288799},{"c":16.31,"h":16.34,"l":16.3,"n":13,"o":16.3,"t":"2026-10-01T20:00:00Z","v":5516,"vw":16.307445},{"c":16.32,"h":16.33,"l":16.3131,"n":6,"o":16.33,"t":"2026-10-01T20:15:00Z","v":777,"vw":16.318527},{"c":16.2893,"h":16.31,"l":16.26,"n":8,"o":16.31,"t":"2026-10-01T20:30:00Z","v":13395,"vw":16.306521},{"c":16.3,"h":16.3,"l":16.27,"n":11,"o":16.27,"t":"2026-10-01T20:45:00Z","v":2982,"vw":16.276723},{"c":16.3,"h":16.3,"l":16.2899,"n":6,"o":16.29,"t":"2026-10-01T21:00:00Z","v":1620,"vw":16.29524},{"c":16.25,"h":16.25,"l":16.25,"n":32,"o":16.25,"t":"2026-10-01T21:15:00Z","v":15100,"vw":16.25},{"c":16.3392,"h":16.3392,"l":16.25,"n":4,"o":16.26,"t":"2026-10-01T21:30:00Z","v":10554,"vw":16.251776},{"c":16.24,"h":16.3392,"l":16.24,"n":40,"o":16.3392,"t":"2026-10-01T21:45:00Z","v":79538,"vw":16.243388},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-01T22:00:00Z","v":100,"vw":16.34},{"c":16.33,"h":16.33,"l":16.3,"n":3,"o":16.3,"t":"2026-10-01T22:30:00Z","v":322,"vw":16.320683},{"c":16.339,"h":16.339,"l":16.339,"n":1,"o":16.339,"t":"2026-10-01T23:00:00Z","v":168,"vw":16.339},{"c":16.2639,"h":16.2639,"l":16.2639,"n":2,"o":16.2639,"t":"2026-10-01T23:15:00Z","v":338,"vw":16.2639},{"c":16.32,"h":16.34,"l":16.32,"n":2,"o":16.34,"t":"2026-10-01T23:30:00Z","v":300,"vw":16.333333},{"c":16.3338,"h":16.3338,"l":16.32,"n":3,"o":16.32,"t":"2026-10-01T23:45:00Z","v":756,"vw":16.327994},{"c":16.85,"h":17.08,"l":16.78,"n":86,"o":16.8,"t":"2026-10-02T08:00:00Z","v":29407,"vw":16.890647},{"c":16.88,"h":16.95,"l":16.88,"n":228,"o":16.95,"t":"2026-10-02T08:15:00Z","v":17496,"vw":16.944964},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-02T08:45:00Z","v":315,"vw":16.85},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-02T09:00:00Z","v":2700,"vw":16.81},{"c":16.79,"h":16.81,"l":16.79,"n":3,"o":16.81,"t":"2026-10-02T09:15:00Z","v":606,"vw":16.801419},{"c":16.84,"h":16.88,"l":16.805,"n":12,"o":16.805,"t":"2026-10-02T11:00:00Z","v":2547,"vw":16.827825},{"c":16.831,"h":16.831,"l":16.83,"n":4,"o":16.83,"t":"2026-10-02T11:15:00Z","v":406,"vw":16.830316},{"c":16.8254,"h":16.846,"l":16.8111,"n":5,"o":16.846,"t":"2026-10-02T11:30:00Z","v":571,"vw":16.835909},{"c":16.8177,"h":16.82,"l":16.81,"n":5,"o":16.82,"t":"2026-10-02T11:45:00Z","v":5592,"vw":16.816064},{"c":16.8,"h":16.81,"l":16.78,"n":7,"o":16.78,"t":"2026-10-02T12:00:00Z","v":1398,"vw":16.793104},{"c":16.8294,"h":16.8294,"l":16.8094,"n":6,"o":16.8094,"t":"2026-10-02T12:15:00Z","v":1435,"vw":16.812001},{"c":16.76,"h":16.96,"l":16.76,"n":1189,"o":16.85,"t":"2026-10-02T12:30:00Z","v":134014,"vw":16.821294},{"c":16.9061,"h":16.9092,"l":16.79,"n":72,"o":16.79,"t":"2026-10-02T12:45:00Z","v":12008,"vw":16.815788},{"c":16.9,"h":16.9492,"l":16.9,"n":21,"o":16.9195,"t":"2026-10-02T13:00:00Z","v":24921,"vw":16.925557},{"c":16.88,"h":16.89,"l":16.87,"n":14,"o":16.88,"t":"2026-10-02T13:15:00Z","v":4004,"vw":16.881817},{"c":16.96,"h":17.025,"l":16.865,"n":1251,"o":16.89,"t":"2026-10-02T13:30:00Z","v":335747,"vw":16.973288},{"c":16.845,"h":16.98,"l":16.8199,"n":643,"o":16.955,"t":"2026-10-02T13:45:00Z","v":177054,"vw":16.899805},{"c":16.8,"h":16.89,"l":16.79,"n":347,"o":16.84,"t":"2026-10-02T14:00:00Z","v":110293,"vw":16.827046},{"c":16.78,"h":16.8799,"l":16.78,"n":237,"o":16.8,"t":"2026-10-02T14:15:00Z","v":65276,"vw":16.831497},{"c":16.755,"h":16.79,"l":16.71,"n":260,"o":16.78,"t":"2026-10-02T14:30:00Z","v":79524,"vw":16.750523},{"c":16.63,"h":16.78,"l":16.57,"n":311,"o":16.74,"t":"2026-10-02T14:45:00Z","v":98978,"vw":16.68471},{"c":16.58,"h":16.64,"l":16.505,"n":401,"o":16.64,"t":"2026-10-02T15:00:00Z","v":184697,"vw":16.559262},{"c":16.56,"h":16.59,"l":16.51,"n":248,"o":16.58,"t":"2026-10-02T15:15:00Z","v":157008,"vw":16.563236},{"c":16.54,"h":16.58,"l":16.52,"n":382,"o":16.56,"t":"2026-10-02T15:30:00Z","v":110656,"vw":16.548056},{"c":16.55,"h":16.59,"l":16.51,"n":370,"o":16.54,"t":"2026-10-02T15:45:00Z","v":98398,"vw":16.55187},{"c":16.56,"h":16.59,"l":16.52,"n":280,"o":16.5434,"t":"2026-10-02T16:00:00Z","v":81796,"vw":16.565651},{"c":16.54,"h":16.61,"l":16.53,"n":212,"o":16.56,"t":"2026-10-02T16:15:00Z","v":45327,"vw":16.5698},{"c":16.52,"h":16.55,"l":16.48,"n":219,"o":16.54,"t":"2026-10-02T16:30:00Z","v":56613,"vw":16.509171},{"c":16.5501,"h":16.57,"l":16.525,"n":205,"o":16.5483,"t":"2026-10-02T16:45:00Z","v":53802,"vw":16.550868},{"c":16.51,"h":16.575,"l":16.5,"n":183,"o":16.55,"t":"2026-10-02T17:00:00Z","v":65050,"vw":16.548359},{"c":16.51,"h":16.545,"l":16.48,"n":190,"o":16.51,"t":"2026-10-02T17:15:00Z","v":43522,"vw":16.509303},{"c":16.46,"h":16.53,"l":16.44,"n":212,"o":16.51,"t":"2026-10-02T17:30:00Z","v":49058,"vw":16.477902},{"c":16.51,"h":16.52,"l":16.4441,"n":268,"o":16.46,"t":"2026-10-02T17:45:00Z","v":40333,"vw":16.490983},{"c":16.51,"h":16.53,"l":16.5,"n":175,"o":16.505,"t":"2026-10-02T18:00:00Z","v":64184,"vw":16.512672},{"c":16.4001,"h":16.51,"l":16.375,"n":521,"o":16.51,"t":"2026-10-02T18:15:00Z","v":258549,"vw":16.437858},{"c":16.22,"h":16.4,"l":16.15,"n":2019,"o":16.4,"t":"2026-10-02T18:30:00Z","v":629786,"vw":16.234031},{"c":16.29,"h":16.295,"l":16.17,"n":397,"o":16.23,"t":"2026-10-02T18:45:00Z","v":128640,"vw":16.23159},{"c":16.25,"h":16.339,"l":16.24,"n":254,"o":16.29,"t":"2026-10-02T19:00:00Z","v":87885,"vw":16.300025},{"c":16.26,"h":16.27,"l":16.19,"n":306,"o":16.25,"t":"2026-10-02T19:15:00Z","v":156782,"vw":16.232485},{"c":16.285,"h":16.2999,"l":16.25,"n":493,"o":16.27,"t":"2026-10-02T19:30:00Z","v":102292,"vw":16.279582},{"c":16.265,"h":16.3,"l":16.2476,"n":1035,"o":16.29,"t":"2026-10-02T19:45:00Z","v":291397,"vw":16.26481},{"c":16.2606,"h":16.28,"l":16.2606,"n":18,"o":16.28,"t":"2026-10-02T20:00:00Z","v":38786,"vw":16.278651},{"c":16.2889,"h":16.29,"l":16.2647,"n":4,"o":16.2647,"t":"2026-10-02T20:15:00Z","v":700,"vw":16.281884},{"c":16.25,"h":16.29,"l":16.231,"n":10,"o":16.29,"t":"2026-10-02T20:30:00Z","v":5308,"vw":16.26717},{"c":16.2203,"h":16.276,"l":16.22,"n":194,"o":16.22,"t":"2026-10-02T20:45:00Z","v":25072,"vw":16.226805},{"c":16.28,"h":16.28,"l":16.28,"n":6,"o":16.28,"t":"2026-10-02T21:00:00Z","v":13200,"vw":16.28},{"c":16.25,"h":16.2893,"l":16.242,"n":44,"o":16.2893,"t":"2026-10-02T21:15:00Z","v":3131,"vw":16.253977},{"c":16.285,"h":16.285,"l":16.285,"n":2,"o":16.285,"t":"2026-10-02T21:30:00Z","v":275,"vw":16.285},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-02T21:45:00Z","v":4700,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-02T22:00:00Z","v":300,"vw":16.3},{"c":16.33,"h":16.33,"l":16.32,"n":4,"o":16.32,"t":"2026-10-02T22:30:00Z","v":1100,"vw":16.324964},{"c":16.4391,"h":16.4391,"l":16.33,"n":29,"o":16.33,"t":"2026-10-02T22:45:00Z","v":18750,"vw":16.3344},{"c":16.4131,"h":16.4133,"l":16.32,"n":4,"o":16.32,"t":"2026-10-02T23:15:00Z","v":3485,"vw":16.40796},{"c":16.4397,"h":16.4397,"l":16.43,"n":2,"o":16.43,"t":"2026-10-02T23:30:00Z","v":200,"vw":16.43485},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-02T23:45:00Z","v":200,"vw":16.31},{"c":16.84,"h":16.84,"l":16.57,"n":53,"o":16.59,"t":"2026-10-05T08:00:00Z","v":15067,"vw":16.650215},{"c":16.78,"h":16.82,"l":16.78,"n":4,"o":16.82,"t":"2026-10-05T08:15:00Z","v":550,"vw":16.804},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-05T08:30:00Z","v":277,"vw":16.77},{"c":16.69,"h":16.73,"l":16.69,"n":3,"o":16.73,"t":"2026-10-05T08:45:00Z","v":674,"vw":16.70089},{"c":16.65,"h":16.66,"l":16.65,"n":27,"o":16.66,"t":"2026-10-05T09:00:00Z","v":5200,"vw":16.650423},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-05T09:15:00Z","v":4781,"vw":16.67},{"c":16.65,"h":16.67,"l":16.65,"n":7,"o":16.65,"t":"2026-10-05T09:30:00Z","v":1360,"vw":16.661912},{"c":16.65,"h":16.67,"l":16.65,"n":22,"o":16.65,"t":"2026-10-05T09:45:00Z","v":7300,"vw":16.65411},{"c":16.63,"h":16.65,"l":16.63,"n":7,"o":16.64,"t":"2026-10-05T10:00:00Z","v":1850,"vw":16.643513},{"c":16.6254,"h":16.64,"l":16.6,"n":24,"o":16.63,"t":"2026-10-05T11:00:00Z","v":23921,"vw":16.626492},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-10-05T11:15:00Z","v":231,"vw":16.65},{"c":16.6571,"h":16.68,"l":16.6571,"n":14,"o":16.68,"t":"2026-10-05T11:30:00Z","v":1995,"vw":16.672682},{"c":16.6531,"h":16.67,"l":16.63,"n":4,"o":16.63,"t":"2026-10-05T11:45:00Z","v":7100,"vw":16.667057},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-05T12:00:00Z","v":600,"vw":16.64},{"c":16.6361,"h":16.6361,"l":16.6361,"n":1,"o":16.6361,"t":"2026-10-05T12:15:00Z","v":223,"vw":16.6361},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-05T12:30:00Z","v":2382,"vw":16.6},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-05T12:45:00Z","v":292,"vw":16.62},{"c":16.62,"h":16.62,"l":16.61,"n":10,"o":16.61,"t":"2026-10-05T13:00:00Z","v":31650,"vw":16.619968},{"c":16.65,"h":16.65,"l":16.63,"n":3,"o":16.63,"t":"2026-10-05T13:15:00Z","v":1000,"vw":16.638},{"c":16.615,"h":16.66,"l":16.58,"n":399,"o":16.65,"t":"2026-10-05T13:30:00Z","v":91010,"vw":16.616987},{"c":16.65,"h":16.6863,"l":16.585,"n":351,"o":16.62,"t":"2026-10-05T13:45:00Z","v":123648,"vw":16.645459},{"c":16.685,"h":16.725,"l":16.62,"n":384,"o":16.66,"t":"2026-10-05T14:00:00Z","v":119756,"vw":16.675541},{"c":16.59,"h":16.715,"l":16.59,"n":596,"o":16.69,"t":"2026-10-05T14:15:00Z","v":324207,"vw":16.630651},{"c":16.51,"h":16.595,"l":16.455,"n":415,"o":16.595,"t":"2026-10-05T14:30:00Z","v":159088,"vw":16.529303},{"c":16.475,"h":16.51,"l":16.44,"n":260,"o":16.5,"t":"2026-10-05T14:45:00Z","v":79459,"vw":16.472572},{"c":16.495,"h":16.505,"l":16.445,"n":171,"o":16.475,"t":"2026-10-05T15:00:00Z","v":34207,"vw":16.475325},{"c":16.5,"h":16.51,"l":16.47,"n":207,"o":16.49,"t":"2026-10-05T15:15:00Z","v":61881,"vw":16.494518},{"c":16.465,"h":16.5,"l":16.4301,"n":248,"o":16.5,"t":"2026-10-05T15:30:00Z","v":79119,"vw":16.462694},{"c":16.455,"h":16.48,"l":16.44,"n":224,"o":16.47,"t":"2026-10-05T15:45:00Z","v":53466,"vw":16.456248},{"c":16.465,"h":16.48,"l":16.42,"n":204,"o":16.455,"t":"2026-10-05T16:00:00Z","v":64213,"vw":16.458637},{"c":16.405,"h":16.47,"l":16.385,"n":256,"o":16.465,"t":"2026-10-05T16:15:00Z","v":79894,"vw":16.422764},{"c":16.445,"h":16.46,"l":16.4,"n":133,"o":16.415,"t":"2026-10-05T16:30:00Z","v":24334,"vw":16.435876},{"c":16.49,"h":16.4932,"l":16.44,"n":163,"o":16.44,"t":"2026-10-05T16:45:00Z","v":74552,"vw":16.479812},{"c":16.475,"h":16.495,"l":16.455,"n":212,"o":16.495,"t":"2026-10-05T17:00:00Z","v":100858,"vw":16.468337},{"c":16.525,"h":16.525,"l":16.475,"n":107,"o":16.475,"t":"2026-10-05T17:15:00Z","v":26343,"vw":16.501109},{"c":16.52,"h":16.535,"l":16.515,"n":138,"o":16.53,"t":"2026-10-05T17:30:00Z","v":43781,"vw":16.522895},{"c":16.545,"h":16.55,"l":16.51,"n":251,"o":16.52,"t":"2026-10-05T17:45:00Z","v":37835,"vw":16.535645},{"c":16.545,"h":16.575,"l":16.53,"n":144,"o":16.545,"t":"2026-10-05T18:00:00Z","v":38418,"vw":16.547945},{"c":16.545,"h":16.5563,"l":16.535,"n":160,"o":16.545,"t":"2026-10-05T18:15:00Z","v":77403,"vw":16.547193},{"c":16.545,"h":16.56,"l":16.54,"n":150,"o":16.54,"t":"2026-10-05T18:30:00Z","v":46272,"vw":16.546842},{"c":16.555,"h":16.56,"l":16.53,"n":320,"o":16.545,"t":"2026-10-05T18:45:00Z","v":188571,"vw":16.541526},{"c":16.565,"h":16.57,"l":16.535,"n":297,"o":16.555,"t":"2026-10-05T19:00:00Z","v":125103,"vw":16.547846},{"c":16.555,"h":16.5899,"l":16.555,"n":246,"o":16.565,"t":"2026-10-05T19:15:00Z","v":82438,"vw":16.567738},{"c":16.555,"h":16.57,"l":16.54,"n":201,"o":16.555,"t":"2026-10-05T19:30:00Z","v":103937,"vw":16.554779},{"c":16.58,"h":16.6,"l":16.535,"n":673,"o":16.55,"t":"2026-10-05T19:45:00Z","v":239793,"vw":16.563845},{"c":16.5991,"h":16.6,"l":16.5789,"n":15,"o":16.6,"t":"2026-10-05T20:00:00Z","v":16328,"vw":16.599611},{"c":16.58,"h":16.595,"l":16.58,"n":11,"o":16.595,"t":"2026-10-05T20:15:00Z","v":8601,"vw":16.583093},{"c":16.62,"h":16.62,"l":16.6,"n":4,"o":16.61,"t":"2026-10-05T20:30:00Z","v":1821,"vw":16.612747},{"c":16.62,"h":16.64,"l":16.62,"n":8,"o":16.64,"t":"2026-10-05T20:45:00Z","v":1161,"vw":16.623842},{"c":16.65,"h":16.65,"l":16.6392,"n":4,"o":16.64,"t":"2026-10-05T21:00:00Z","v":2105,"vw":16.640095},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-05T21:15:00Z","v":600,"vw":16.68},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-05T21:45:00Z","v":7500,"vw":16.67},{"c":16.74,"h":16.74,"l":16.67,"n":19,"o":16.67,"t":"2026-10-05T22:00:00Z","v":7029,"vw":16.701232},{"c":16.73,"h":16.7583,"l":16.73,"n":11,"o":16.7499,"t":"2026-10-05T22:15:00Z","v":12650,"vw":16.742026},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-05T22:30:00Z","v":265,"vw":16.69},{"c":16.6891,"h":16.6891,"l":16.6891,"n":1,"o":16.6891,"t":"2026-10-05T22:45:00Z","v":200,"vw":16.6891},{"c":16.67,"h":16.71,"l":16.67,"n":6,"o":16.6998,"t":"2026-10-05T23:00:00Z","v":7905,"vw":16.697167},{"c":16.65,"h":16.6579,"l":16.64,"n":3,"o":16.64,"t":"2026-10-05T23:30:00Z","v":4750,"vw":16.649928},{"c":16.6661,"h":16.6661,"l":16.6661,"n":1,"o":16.6661,"t":"2026-10-05T23:45:00Z","v":600,"vw":16.6661},{"c":16.5,"h":16.6,"l":16.47,"n":30,"o":16.6,"t":"2026-10-06T08:00:00Z","v":3402,"vw":16.548984},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-06T08:30:00Z","v":210,"vw":16.64},{"c":16.62,"h":16.63,"l":16.62,"n":2,"o":16.63,"t":"2026-10-06T08:45:00Z","v":310,"vw":16.626774},{"c":16.6188,"h":16.6188,"l":16.6188,"n":3,"o":16.6188,"t":"2026-10-06T09:00:00Z","v":2243,"vw":16.6188},{"c":16.4,"h":16.6,"l":16.4,"n":95,"o":16.6,"t":"2026-10-06T09:15:00Z","v":12877,"vw":16.469725},{"c":16.48,"h":16.49,"l":16.48,"n":3,"o":16.49,"t":"2026-10-06T09:45:00Z","v":1150,"vw":16.48313},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-06T10:00:00Z","v":450,"vw":16.59},{"c":16.5705,"h":16.5705,"l":16.55,"n":3,"o":16.55,"t":"2026-10-06T10:15:00Z","v":741,"vw":16.555284},{"c":16.59,"h":16.6176,"l":16.56,"n":10,"o":16.5801,"t":"2026-10-06T11:00:00Z","v":2821,"vw":16.602887},{"c":16.62,"h":16.62,"l":16.615,"n":5,"o":16.62,"t":"2026-10-06T11:15:00Z","v":1504,"vw":16.619255},{"c":16.61,"h":16.62,"l":16.6081,"n":4,"o":16.62,"t":"2026-10-06T11:45:00Z","v":2185,"vw":16.611084},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-06T12:00:00Z","v":201,"vw":16.63},{"c":16.5771,"h":16.5771,"l":16.5771,"n":1,"o":16.5771,"t":"2026-10-06T12:45:00Z","v":300,"vw":16.5771},{"c":16.6,"h":16.6,"l":16.5739,"n":2,"o":16.5739,"t":"2026-10-06T13:00:00Z","v":585,"vw":16.586615},{"c":16.67,"h":16.69,"l":16.58,"n":612,"o":16.61,"t":"2026-10-06T13:30:00Z","v":164440,"vw":16.643237},{"c":16.685,"h":16.7124,"l":16.655,"n":578,"o":16.68,"t":"2026-10-06T13:45:00Z","v":237859,"vw":16.695204},{"c":16.7,"h":16.71,"l":16.635,"n":501,"o":16.685,"t":"2026-10-06T14:00:00Z","v":150756,"vw":16.673834},{"c":16.685,"h":16.72,"l":16.645,"n":567,"o":16.7,"t":"2026-10-06T14:15:00Z","v":157768,"vw":16.686546},{"c":16.755,"h":16.785,"l":16.68,"n":539,"o":16.68,"t":"2026-10-06T14:30:00Z","v":166244,"vw":16.730008},{"c":16.8,"h":16.81,"l":16.735,"n":737,"o":16.75,"t":"2026-10-06T14:45:00Z","v":247752,"vw":16.762566},{"c":16.805,"h":16.83,"l":16.785,"n":751,"o":16.805,"t":"2026-10-06T15:00:00Z","v":270360,"vw":16.81327},{"c":16.75,"h":16.835,"l":16.745,"n":609,"o":16.805,"t":"2026-10-06T15:15:00Z","v":203937,"vw":16.790135},{"c":16.705,"h":16.76,"l":16.705,"n":232,"o":16.74,"t":"2026-10-06T15:30:00Z","v":69341,"vw":16.736538},{"c":16.63,"h":16.705,"l":16.62,"n":415,"o":16.7,"t":"2026-10-06T15:45:00Z","v":88907,"vw":16.65861},{"c":16.7,"h":16.7,"l":16.615,"n":317,"o":16.62,"t":"2026-10-06T16:00:00Z","v":113496,"vw":16.674808},{"c":16.65,"h":16.71,"l":16.65,"n":232,"o":16.695,"t":"2026-10-06T16:15:00Z","v":105421,"vw":16.67273},{"c":16.615,"h":16.66,"l":16.585,"n":236,"o":16.65,"t":"2026-10-06T16:30:00Z","v":74283,"vw":16.617095},{"c":16.5993,"h":16.63,"l":16.59,"n":129,"o":16.63,"t":"2026-10-06T16:45:00Z","v":33690,"vw":16.609311},{"c":16.59,"h":16.63,"l":16.57,"n":143,"o":16.59,"t":"2026-10-06T17:00:00Z","v":37700,"vw":16.598106},{"c":16.61,"h":16.63,"l":16.565,"n":388,"o":16.58,"t":"2026-10-06T17:15:00Z","v":183231,"vw":16.60733},{"c":16.6225,"h":16.64,"l":16.585,"n":204,"o":16.61,"t":"2026-10-06T17:30:00Z","v":53938,"vw":16.61264},{"c":16.665,"h":16.675,"l":16.615,"n":278,"o":16.63,"t":"2026-10-06T17:45:00Z","v":68839,"vw":16.653954},{"c":16.705,"h":16.725,"l":16.675,"n":202,"o":16.675,"t":"2026-10-06T18:00:00Z","v":83658,"vw":16.713101},{"c":16.705,"h":16.705,"l":16.678,"n":104,"o":16.7,"t":"2026-10-06T18:15:00Z","v":37166,"vw":16.694919},{"c":16.7,"h":16.71,"l":16.655,"n":107,"o":16.69,"t":"2026-10-06T18:30:00Z","v":38434,"vw":16.669918},{"c":16.6695,"h":16.695,"l":16.66,"n":143,"o":16.69,"t":"2026-10-06T18:45:00Z","v":56280,"vw":16.67871},{"c":16.645,"h":16.68,"l":16.625,"n":217,"o":16.67,"t":"2026-10-06T19:00:00Z","v":68033,"vw":16.656186},{"c":16.625,"h":16.6559,"l":16.605,"n":1033,"o":16.645,"t":"2026-10-06T19:15:00Z","v":143309,"vw":16.617751},{"c":16.625,"h":16.6576,"l":16.625,"n":242,"o":16.625,"t":"2026-10-06T19:30:00Z","v":80538,"vw":16.637092},{"c":16.665,"h":16.68,"l":16.6236,"n":518,"o":16.625,"t":"2026-10-06T19:45:00Z","v":153499,"vw":16.663934},{"c":16.6791,"h":16.6791,"l":16.66,"n":19,"o":16.66,"t":"2026-10-06T20:00:00Z","v":8991,"vw":16.661861},{"c":16.7069,"h":16.71,"l":16.7069,"n":4,"o":16.7093,"t":"2026-10-06T20:15:00Z","v":700,"vw":16.709457},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-06T20:45:00Z","v":250,"vw":16.69},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-06T21:00:00Z","v":4950,"vw":16.68},{"c":16.7,"h":16.8082,"l":16.7,"n":2,"o":16.8082,"t":"2026-10-06T22:00:00Z","v":700,"vw":16.777286},{"c":16.69,"h":16.69,"l":16.68,"n":2,"o":16.68,"t":"2026-10-06T22:15:00Z","v":998,"vw":16.684008},{"c":16.69,"h":16.69,"l":16.6368,"n":21,"o":16.6368,"t":"2026-10-06T23:00:00Z","v":3100,"vw":16.679896},{"c":16.65,"h":16.65,"l":16.65,"n":5,"o":16.65,"t":"2026-10-06T23:15:00Z","v":450,"vw":16.65},{"c":16.6141,"h":16.63,"l":16.6141,"n":8,"o":16.63,"t":"2026-10-06T23:30:00Z","v":1725,"vw":16.628848},{"c":16.6308,"h":16.66,"l":16.61,"n":19,"o":16.66,"t":"2026-10-06T23:45:00Z","v":3316,"vw":16.6564},{"c":16.37,"h":16.45,"l":16.32,"n":20,"o":16.43,"t":"2026-10-07T08:00:00Z","v":3785,"vw":16.37555},{"c":16.33,"h":16.35,"l":16.33,"n":4,"o":16.35,"t":"2026-10-07T08:30:00Z","v":300,"vw":16.338197},{"c":16.33,"h":16.33,"l":16.33,"n":6,"o":16.33,"t":"2026-10-07T08:45:00Z","v":2500,"vw":16.33},{"c":16.31,"h":16.32,"l":16.31,"n":3,"o":16.32,"t":"2026-10-07T09:00:00Z","v":2000,"vw":16.315},{"c":16.3,"h":16.3,"l":16.28,"n":9,"o":16.28,"t":"2026-10-07T09:15:00Z","v":407,"vw":16.287663},{"c":16.22,"h":16.27,"l":16.22,"n":4,"o":16.27,"t":"2026-10-07T09:30:00Z","v":6980,"vw":16.233682},{"c":16.13,"h":16.13,"l":16.13,"n":6,"o":16.13,"t":"2026-10-07T10:00:00Z","v":207,"vw":16.13},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-07T10:15:00Z","v":100,"vw":16.26},{"c":16.22,"h":16.25,"l":16.2129,"n":3,"o":16.25,"t":"2026-10-07T10:30:00Z","v":2958,"vw":16.220766},{"c":16.2599,"h":16.26,"l":16.2105,"n":12,"o":16.24,"t":"2026-10-07T11:00:00Z","v":2084,"vw":16.22668},{"c":16.17,"h":16.24,"l":16.17,"n":7,"o":16.24,"t":"2026-10-07T11:15:00Z","v":2240,"vw":16.206111},{"c":16.1945,"h":16.1945,"l":16.15,"n":63,"o":16.19,"t":"2026-10-07T11:30:00Z","v":144300,"vw":16.178768},{"c":16.1945,"h":16.1945,"l":16.13,"n":36,"o":16.18,"t":"2026-10-07T11:45:00Z","v":60533,"vw":16.145547},{"c":16.2,"h":16.2066,"l":16.16,"n":28,"o":16.18,"t":"2026-10-07T12:00:00Z","v":39146,"vw":16.181389},{"c":16.056,"h":16.2191,"l":16.0546,"n":44,"o":16.2191,"t":"2026-10-07T12:15:00Z","v":54645,"vw":16.093698},{"c":16.1,"h":16.14,"l":16.1,"n":4,"o":16.1,"t":"2026-10-07T12:30:00Z","v":1448,"vw":16.12772},{"c":16.059,"h":16.07,"l":16.04,"n":16,"o":16.05,"t":"2026-10-07T12:45:00Z","v":5083,"vw":16.049325},{"c":16.0201,"h":16.061,"l":16.02,"n":20,"o":16.03,"t":"2026-10-07T13:00:00Z","v":18435,"vw":16.043431},{"c":16.03,"h":16.049,"l":16.03,"n":10,"o":16.0358,"t":"2026-10-07T13:15:00Z","v":3646,"vw":16.037656},{"c":15.96,"h":16.06,"l":15.94,"n":1487,"o":16.02,"t":"2026-10-07T13:30:00Z","v":628688,"vw":15.988535},{"c":16.023,"h":16.06,"l":15.915,"n":562,"o":15.965,"t":"2026-10-07T13:45:00Z","v":218151,"vw":15.995528},{"c":15.989,"h":16.025,"l":15.989,"n":304,"o":16,"t":"2026-10-07T14:00:00Z","v":86331,"vw":16.005065},{"c":15.97,"h":16.02,"l":15.955,"n":227,"o":15.985,"t":"2026-10-07T14:15:00Z","v":86000,"vw":15.982937},{"c":15.9596,"h":15.99,"l":15.95,"n":237,"o":15.955,"t":"2026-10-07T14:30:00Z","v":94203,"vw":15.970118},{"c":15.97,"h":15.98,"l":15.9599,"n":201,"o":15.96,"t":"2026-10-07T14:45:00Z","v":62882,"vw":15.968394},{"c":15.99,"h":16,"l":15.93,"n":292,"o":15.965,"t":"2026-10-07T15:00:00Z","v":82304,"vw":15.95794},{"c":16.0001,"h":16.0203,"l":15.975,"n":194,"o":15.98,"t":"2026-10-07T15:15:00Z","v":68455,"vw":15.993902},{"c":16.07,"h":16.07,"l":16.015,"n":139,"o":16.015,"t":"2026-10-07T15:30:00Z","v":43695,"vw":16.045611},{"c":16.0951,"h":16.1,"l":16.065,"n":195,"o":16.065,"t":"2026-10-07T15:45:00Z","v":60508,"vw":16.079601},{"c":16.105,"h":16.15,"l":16.0698,"n":185,"o":16.09,"t":"2026-10-07T16:00:00Z","v":73845,"vw":16.114958},{"c":16.115,"h":16.145,"l":16.095,"n":128,"o":16.115,"t":"2026-10-07T16:15:00Z","v":54071,"vw":16.127301},{"c":16.0899,"h":16.155,"l":16.08,"n":113,"o":16.12,"t":"2026-10-07T16:30:00Z","v":37001,"vw":16.120267},{"c":16.095,"h":16.1118,"l":16.075,"n":158,"o":16.095,"t":"2026-10-07T16:45:00Z","v":75591,"vw":16.094382},{"c":16.135,"h":16.145,"l":16.085,"n":180,"o":16.09,"t":"2026-10-07T17:00:00Z","v":77622,"vw":16.11289},{"c":16.0301,"h":16.13,"l":16.0282,"n":158,"o":16.125,"t":"2026-10-07T17:15:00Z","v":88911,"vw":16.070221},{"c":15.99,"h":16.0501,"l":15.9899,"n":242,"o":16.03,"t":"2026-10-07T17:30:00Z","v":88498,"vw":16.024398},{"c":16.025,"h":16.03,"l":15.98,"n":374,"o":15.99,"t":"2026-10-07T17:45:00Z","v":126665,"vw":16.01125},{"c":16.075,"h":16.12,"l":16.025,"n":343,"o":16.025,"t":"2026-10-07T18:00:00Z","v":138328,"vw":16.089531},{"c":16.0699,"h":16.08,"l":16.0301,"n":232,"o":16.075,"t":"2026-10-07T18:15:00Z","v":92220,"vw":16.058877},{"c":16.025,"h":16.07,"l":16.02,"n":197,"o":16.07,"t":"2026-10-07T18:30:00Z","v":60341,"vw":16.042682},{"c":16,"h":16.0352,"l":16,"n":214,"o":16.025,"t":"2026-10-07T18:45:00Z","v":136058,"vw":16.022831},{"c":15.99,"h":16.0201,"l":15.985,"n":251,"o":16.005,"t":"2026-10-07T19:00:00Z","v":96896,"vw":16.001654},{"c":16.005,"h":16.035,"l":15.995,"n":331,"o":15.995,"t":"2026-10-07T19:15:00Z","v":181403,"vw":16.021959},{"c":15.985,"h":16.01,"l":15.965,"n":375,"o":16.005,"t":"2026-10-07T19:30:00Z","v":80834,"vw":15.989304},{"c":15.95,"h":15.9899,"l":15.94,"n":832,"o":15.98,"t":"2026-10-07T19:45:00Z","v":428310,"vw":15.953252},{"c":16.01,"h":16.01,"l":15.95,"n":76,"o":15.96,"t":"2026-10-07T20:00:00Z","v":136884,"vw":15.9582},{"c":16.04,"h":16.04,"l":16.03,"n":7,"o":16.04,"t":"2026-10-07T20:15:00Z","v":2924,"vw":16.039319},{"c":15.996,"h":16.02,"l":15.99,"n":8,"o":16.02,"t":"2026-10-07T20:30:00Z","v":2425,"vw":15.994909},{"c":16.0103,"h":16.025,"l":16,"n":21,"o":16.01,"t":"2026-10-07T20:45:00Z","v":1864,"vw":16.012821},{"c":16.02,"h":16.0283,"l":16.0146,"n":3,"o":16.0146,"t":"2026-10-07T21:00:00Z","v":500,"vw":16.01896},{"c":16.01,"h":16.02,"l":16.01,"n":16,"o":16.02,"t":"2026-10-07T21:15:00Z","v":7534,"vw":16.019841},{"c":15.95,"h":15.98,"l":15.95,"n":5,"o":15.98,"t":"2026-10-07T21:30:00Z","v":1975,"vw":15.971844},{"c":15.906,"h":15.9434,"l":15.906,"n":2,"o":15.9434,"t":"2026-10-07T21:45:00Z","v":1450,"vw":15.931793},{"c":15.91,"h":16.0199,"l":15.91,"n":2,"o":16.0199,"t":"2026-10-07T22:00:00Z","v":1050,"vw":15.993733},{"c":16.0798,"h":16.0798,"l":15.9209,"n":3,"o":15.9209,"t":"2026-10-07T22:15:00Z","v":366,"vw":15.989},{"c":15.98,"h":16.0699,"l":15.98,"n":3,"o":16.0699,"t":"2026-10-07T22:30:00Z","v":505,"vw":16.040554},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T22:45:00Z","v":101,"vw":16},{"c":16.08,"h":16.08,"l":16.0784,"n":3,"o":16.0784,"t":"2026-10-07T23:00:00Z","v":600,"vw":16.078982},{"c":16.0614,"h":16.0614,"l":16.0614,"n":1,"o":16.0614,"t":"2026-10-07T23:15:00Z","v":595,"vw":16.0614},{"c":16.02,"h":16.06,"l":16.02,"n":4,"o":16.05,"t":"2026-10-07T23:30:00Z","v":1410,"vw":16.049645},{"c":16,"h":16.065,"l":16,"n":2,"o":16.065,"t":"2026-10-07T23:45:00Z","v":469,"vw":16.019957},{"c":15.85,"h":16,"l":15.8,"n":56,"o":15.92,"t":"2026-10-08T08:00:00Z","v":16266,"vw":15.891733},{"c":15.83,"h":15.83,"l":15.82,"n":6,"o":15.82,"t":"2026-10-08T08:30:00Z","v":780,"vw":15.824714},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-08T08:45:00Z","v":125,"vw":15.86},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-08T09:00:00Z","v":100,"vw":15.89},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-08T09:15:00Z","v":100,"vw":15.87},{"c":15.88,"h":15.885,"l":15.88,"n":6,"o":15.88,"t":"2026-10-08T09:30:00Z","v":1550,"vw":15.880333},{"c":15.8731,"h":15.8731,"l":15.8731,"n":1,"o":15.8731,"t":"2026-10-08T10:00:00Z","v":1339,"vw":15.8731},{"c":15.78,"h":15.86,"l":15.78,"n":17,"o":15.86,"t":"2026-10-08T10:15:00Z","v":4979,"vw":15.818637},{"c":15.7558,"h":15.7558,"l":15.7558,"n":1,"o":15.7558,"t":"2026-10-08T10:30:00Z","v":2000,"vw":15.7558},{"c":15.74,"h":15.74,"l":15.74,"n":10,"o":15.74,"t":"2026-10-08T10:45:00Z","v":496,"vw":15.74},{"c":15.68,"h":15.78,"l":15.68,"n":38,"o":15.78,"t":"2026-10-08T11:00:00Z","v":3532,"vw":15.738031},{"c":15.67,"h":15.6728,"l":15.6131,"n":19,"o":15.64,"t":"2026-10-08T11:15:00Z","v":38745,"vw":15.632883},{"c":15.66,"h":15.66,"l":15.6,"n":43,"o":15.66,"t":"2026-10-08T11:30:00Z","v":10553,"vw":15.641346},{"c":15.6,"h":15.63,"l":15.6,"n":4,"o":15.63,"t":"2026-10-08T11:45:00Z","v":10300,"vw":15.602741},{"c":15.58,"h":15.6,"l":15.56,"n":39,"o":15.6,"t":"2026-10-08T12:00:00Z","v":6224,"vw":15.575304},{"c":15.56,"h":15.6254,"l":15.54,"n":22,"o":15.5992,"t":"2026-10-08T12:15:00Z","v":6125,"vw":15.584634},{"c":15.56,"h":15.5754,"l":15.5434,"n":11,"o":15.55,"t":"2026-10-08T12:30:00Z","v":4622,"vw":15.556755},{"c":15.53,"h":15.55,"l":15.47,"n":50,"o":15.55,"t":"2026-10-08T12:45:00Z","v":18926,"vw":15.510546},{"c":15.48,"h":15.5,"l":15.401,"n":67,"o":15.5,"t":"2026-10-08T13:00:00Z","v":26623,"vw":15.450553},{"c":15.5,"h":15.56,"l":15.5,"n":19,"o":15.54,"t":"2026-10-08T13:15:00Z","v":3550,"vw":15.53197},{"c":15.39,"h":15.515,"l":15.315,"n":1090,"o":15.5,"t":"2026-10-08T13:30:00Z","v":312183,"vw":15.403316},{"c":15.47,"h":15.49,"l":15.341,"n":740,"o":15.39,"t":"2026-10-08T13:45:00Z","v":215839,"vw":15.40343},{"c":15.52,"h":15.525,"l":15.46,"n":284,"o":15.48,"t":"2026-10-08T14:00:00Z","v":53142,"vw":15.486692},{"c":15.515,"h":15.545,"l":15.475,"n":263,"o":15.52,"t":"2026-10-08T14:15:00Z","v":43037,"vw":15.51108},{"c":15.47,"h":15.5276,"l":15.45,"n":217,"o":15.51,"t":"2026-10-08T14:30:00Z","v":37014,"vw":15.490671},{"c":15.51,"h":15.5199,"l":15.4651,"n":242,"o":15.48,"t":"2026-10-08T14:45:00Z","v":40628,"vw":15.493075},{"c":15.29,"h":15.5,"l":15.28,"n":487,"o":15.5,"t":"2026-10-08T15:00:00Z","v":116295,"vw":15.387484},{"c":14.99,"h":15.32,"l":14.98,"n":1643,"o":15.29,"t":"2026-10-08T15:15:00Z","v":577991,"vw":15.15156},{"c":15.035,"h":15.07,"l":14.895,"n":1146,"o":14.99,"t":"2026-10-08T15:30:00Z","v":395129,"vw":14.994124},{"c":14.95,"h":15.095,"l":14.93,"n":670,"o":15.03,"t":"2026-10-08T15:45:00Z","v":149681,"vw":15.021385},{"c":14.91,"h":15.005,"l":14.87,"n":549,"o":14.95,"t":"2026-10-08T16:00:00Z","v":143963,"vw":14.939116},{"c":14.985,"h":15.03,"l":14.88,"n":475,"o":14.9,"t":"2026-10-08T16:15:00Z","v":113671,"vw":14.972878},{"c":14.96,"h":15.01,"l":14.925,"n":337,"o":14.98,"t":"2026-10-08T16:30:00Z","v":107544,"vw":14.965429},{"c":14.83,"h":14.99,"l":14.81,"n":824,"o":14.97,"t":"2026-10-08T16:45:00Z","v":396078,"vw":14.88586},{"c":14.84,"h":14.85,"l":14.77,"n":672,"o":14.825,"t":"2026-10-08T17:00:00Z","v":211052,"vw":14.806045},{"c":14.68,"h":14.8453,"l":14.565,"n":1087,"o":14.8453,"t":"2026-10-08T17:15:00Z","v":221192,"vw":14.70522},{"c":14.7,"h":14.75,"l":14.68,"n":510,"o":14.69,"t":"2026-10-08T17:30:00Z","v":82121,"vw":14.713343},{"c":14.65,"h":14.705,"l":14.59,"n":1098,"o":14.7,"t":"2026-10-08T17:45:00Z","v":309581,"vw":14.637682},{"c":14.67,"h":14.72,"l":14.605,"n":666,"o":14.66,"t":"2026-10-08T18:00:00Z","v":152000,"vw":14.656227},{"c":14.8595,"h":14.895,"l":14.66,"n":679,"o":14.67,"t":"2026-10-08T18:15:00Z","v":216362,"vw":14.819653},{"c":14.89,"h":14.89,"l":14.815,"n":354,"o":14.85,"t":"2026-10-08T18:30:00Z","v":88439,"vw":14.85528},{"c":14.895,"h":14.91,"l":14.845,"n":568,"o":14.8801,"t":"2026-10-08T18:45:00Z","v":206969,"vw":14.883889},{"c":14.97,"h":14.99,"l":14.89,"n":557,"o":14.89,"t":"2026-10-08T19:00:00Z","v":189759,"vw":14.961281},{"c":15.015,"h":15.0278,"l":14.955,"n":444,"o":14.97,"t":"2026-10-08T19:15:00Z","v":97641,"vw":15.002945},{"c":15.0203,"h":15.075,"l":15.02,"n":538,"o":15.02,"t":"2026-10-08T19:30:00Z","v":159080,"vw":15.048136},{"c":15.03,"h":15.065,"l":15,"n":1261,"o":15.02,"t":"2026-10-08T19:45:00Z","v":473273,"vw":15.033998},{"c":15.09,"h":15.0969,"l":15.02,"n":88,"o":15.02,"t":"2026-10-08T20:00:00Z","v":58355,"vw":15.027215},{"c":15.08,"h":15.1,"l":15.08,"n":5,"o":15.08,"t":"2026-10-08T20:15:00Z","v":2543,"vw":15.088137},{"c":15.1083,"h":15.1083,"l":15.0677,"n":12,"o":15.08,"t":"2026-10-08T20:30:00Z","v":2960,"vw":15.089611},{"c":15.13,"h":15.16,"l":15.11,"n":35,"o":15.1292,"t":"2026-10-08T20:45:00Z","v":4343,"vw":15.147756},{"c":15.13,"h":15.15,"l":15.11,"n":34,"o":15.15,"t":"2026-10-08T21:00:00Z","v":33611,"vw":15.147952},{"c":15.22,"h":15.2818,"l":15.17,"n":7,"o":15.17,"t":"2026-10-08T21:15:00Z","v":1750,"vw":15.201925},{"c":15,"h":15.3706,"l":15,"n":5,"o":15.3706,"t":"2026-10-08T21:30:00Z","v":353,"vw":15.158829},{"c":15.3,"h":15.3,"l":15.12,"n":22,"o":15.1279,"t":"2026-10-08T21:45:00Z","v":5163,"vw":15.229193},{"c":15.3299,"h":15.3299,"l":15.25,"n":4,"o":15.25,"t":"2026-10-08T22:00:00Z","v":25625,"vw":15.250312},{"c":15.299,"h":15.3116,"l":15.299,"n":2,"o":15.3116,"t":"2026-10-08T22:15:00Z","v":300,"vw":15.3053},{"c":15.21,"h":15.23,"l":15.18,"n":12,"o":15.2,"t":"2026-10-08T22:30:00Z","v":1967,"vw":15.212779},{"c":15.22,"h":15.26,"l":15.2,"n":6,"o":15.26,"t":"2026-10-08T22:45:00Z","v":2615,"vw":15.232719},{"c":15.2191,"h":15.2191,"l":15.1804,"n":2,"o":15.1804,"t":"2026-10-08T23:15:00Z","v":5050,"vw":15.216418},{"c":15.12,"h":15.15,"l":15.1,"n":8,"o":15.1009,"t":"2026-10-08T23:45:00Z","v":1352,"vw":15.112957},{"c":15.25,"h":15.43,"l":15.17,"n":47,"o":15.28,"t":"2026-10-09T08:00:00Z","v":8891,"vw":15.23587},{"c":15.24,"h":15.24,"l":15.24,"n":7,"o":15.24,"t":"2026-10-09T08:15:00Z","v":681,"vw":15.24},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-09T08:30:00Z","v":200,"vw":15.21},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-09T08:45:00Z","v":500,"vw":15.28},{"c":15.25,"h":15.27,"l":15.25,"n":5,"o":15.27,"t":"2026-10-09T09:00:00Z","v":1300,"vw":15.265385},{"c":15.24,"h":15.25,"l":15.24,"n":2,"o":15.25,"t":"2026-10-09T09:15:00Z","v":3400,"vw":15.249706},{"c":15.2471,"h":15.25,"l":15.2471,"n":3,"o":15.25,"t":"2026-10-09T10:00:00Z","v":208,"vw":15.24855},{"c":15.1,"h":15.15,"l":15.1,"n":5,"o":15.15,"t":"2026-10-09T10:30:00Z","v":5404,"vw":15.100925},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-09T10:45:00Z","v":200,"vw":15.12},{"c":15.1,"h":15.11,"l":15.1,"n":14,"o":15.11,"t":"2026-10-09T11:00:00Z","v":1393,"vw":15.100903},{"c":15.16,"h":15.1741,"l":15.15,"n":19,"o":15.16,"t":"2026-10-09T11:15:00Z","v":6979,"vw":15.164049},{"c":15.3,"h":15.3,"l":15.17,"n":25,"o":15.19,"t":"2026-10-09T11:30:00Z","v":1174,"vw":15.2214},{"c":15.35,"h":15.4593,"l":15.35,"n":16,"o":15.38,"t":"2026-10-09T11:45:00Z","v":11710,"vw":15.428973},{"c":15.35,"h":15.35,"l":15.33,"n":24,"o":15.3476,"t":"2026-10-09T12:00:00Z","v":9261,"vw":15.332018},{"c":15.2768,"h":15.3371,"l":15.27,"n":13,"o":15.3,"t":"2026-10-09T12:15:00Z","v":21878,"vw":15.280372},{"c":15.209,"h":15.2762,"l":15.209,"n":44,"o":15.2676,"t":"2026-10-09T12:30:00Z","v":10685,"vw":15.236461},{"c":15.239,"h":15.239,"l":15.1909,"n":10,"o":15.2119,"t":"2026-10-09T12:45:00Z","v":1926,"vw":15.213894},{"c":15.23,"h":15.25,"l":15.23,"n":6,"o":15.25,"t":"2026-10-09T13:00:00Z","v":1731,"vw":15.23578},{"c":15.21,"h":15.2268,"l":15.21,"n":4,"o":15.2268,"t":"2026-10-09T13:15:00Z","v":480,"vw":15.213925},{"c":15.07,"h":15.225,"l":15.04,"n":762,"o":15.21,"t":"2026-10-09T13:30:00Z","v":328236,"vw":15.137576},{"c":15.115,"h":15.16,"l":15.07,"n":254,"o":15.0701,"t":"2026-10-09T13:45:00Z","v":115484,"vw":15.133212},{"c":15.14,"h":15.165,"l":15.0576,"n":302,"o":15.11,"t":"2026-10-09T14:00:00Z","v":104857,"vw":15.128882},{"c":15.22,"h":15.2399,"l":15.14,"n":411,"o":15.14,"t":"2026-10-09T14:15:00Z","v":89871,"vw":15.190482},{"c":15.19,"h":15.27,"l":15.1499,"n":254,"o":15.23,"t":"2026-10-09T14:30:00Z","v":87691,"vw":15.224167},{"c":15.18,"h":15.215,"l":15.17,"n":241,"o":15.19,"t":"2026-10-09T14:45:00Z","v":83622,"vw":15.193762},{"c":15.09,"h":15.185,"l":15.09,"n":229,"o":15.17,"t":"2026-10-09T15:00:00Z","v":48147,"vw":15.126932},{"c":15.08,"h":15.13,"l":15.08,"n":229,"o":15.09,"t":"2026-10-09T15:15:00Z","v":31995,"vw":15.102997},{"c":15.14,"h":15.15,"l":15.075,"n":332,"o":15.08,"t":"2026-10-09T15:30:00Z","v":64783,"vw":15.121507},{"c":15.1289,"h":15.15,"l":15.1052,"n":100,"o":15.14,"t":"2026-10-09T15:45:00Z","v":22031,"vw":15.129435},{"c":15.15,"h":15.17,"l":15.09,"n":81,"o":15.11,"t":"2026-10-09T16:00:00Z","v":20832,"vw":15.132052},{"c":15.1,"h":15.18,"l":15.09,"n":124,"o":15.1601,"t":"2026-10-09T16:15:00Z","v":22891,"vw":15.126791},{"c":15.1,"h":15.125,"l":15.09,"n":116,"o":15.1,"t":"2026-10-09T16:30:00Z","v":39571,"vw":15.10826},{"c":15.12,"h":15.155,"l":15.1,"n":78,"o":15.1,"t":"2026-10-09T16:45:00Z","v":23170,"vw":15.130519},{"c":15.0899,"h":15.16,"l":15.0899,"n":72,"o":15.13,"t":"2026-10-09T17:00:00Z","v":19733,"vw":15.122373},{"c":15.12,"h":15.13,"l":15.075,"n":147,"o":15.09,"t":"2026-10-09T17:15:00Z","v":35667,"vw":15.100314},{"c":15.12,"h":15.14,"l":15.085,"n":158,"o":15.115,"t":"2026-10-09T17:30:00Z","v":60256,"vw":15.113582},{"c":15.145,"h":15.155,"l":15.09,"n":216,"o":15.1199,"t":"2026-10-09T17:45:00Z","v":57798,"vw":15.129851},{"c":15.129,"h":15.1601,"l":15.1283,"n":100,"o":15.145,"t":"2026-10-09T18:00:00Z","v":24259,"vw":15.146515},{"c":15.1083,"h":15.13,"l":15.1,"n":68,"o":15.13,"t":"2026-10-09T18:15:00Z","v":26621,"vw":15.111479},{"c":15.065,"h":15.105,"l":15.0459,"n":109,"o":15.105,"t":"2026-10-09T18:30:00Z","v":34916,"vw":15.069044},{"c":15.085,"h":15.14,"l":15.065,"n":269,"o":15.075,"t":"2026-10-09T18:45:00Z","v":157676,"vw":15.092368},{"c":15.0801,"h":15.12,"l":15.0738,"n":155,"o":15.085,"t":"2026-10-09T19:00:00Z","v":37965,"vw":15.09397},{"c":15.045,"h":15.085,"l":15.045,"n":229,"o":15.08,"t":"2026-10-09T19:15:00Z","v":48207,"vw":15.067481},{"c":15.005,"h":15.045,"l":15,"n":522,"o":15.045,"t":"2026-10-09T19:30:00Z","v":143759,"vw":15.022666},{"c":14.94,"h":15.005,"l":14.93,"n":1598,"o":15.005,"t":"2026-10-09T19:45:00Z","v":526051,"vw":14.955125},{"c":15,"h":15,"l":14.94,"n":29,"o":14.94,"t":"2026-10-09T20:00:00Z","v":315439,"vw":14.941037},{"c":15.03,"h":15.05,"l":15.03,"n":5,"o":15.0351,"t":"2026-10-09T20:15:00Z","v":1724,"vw":15.034074},{"c":14.99,"h":15.03,"l":14.99,"n":5,"o":15.03,"t":"2026-10-09T20:30:00Z","v":706,"vw":15.011543},{"c":15.05,"h":15.05,"l":15.0131,"n":48,"o":15.0131,"t":"2026-10-09T20:45:00Z","v":6765,"vw":15.032589},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-09T21:30:00Z","v":545,"vw":15.07},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-09T22:15:00Z","v":200,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-09T22:30:00Z","v":150,"vw":15.1},{"c":15.1199,"h":15.1199,"l":15.06,"n":3,"o":15.06,"t":"2026-10-09T22:45:00Z","v":400,"vw":15.074975},{"c":15.0203,"h":15.0841,"l":15.0203,"n":17,"o":15.06,"t":"2026-10-09T23:15:00Z","v":3091,"vw":15.050951},{"c":15.51,"h":15.67,"l":15.4,"n":134,"o":15.61,"t":"2026-10-12T08:00:00Z","v":18006,"vw":15.510037},{"c":15.42,"h":15.46,"l":15.42,"n":4,"o":15.45,"t":"2026-10-12T08:30:00Z","v":1327,"vw":15.44092},{"c":15.391,"h":15.391,"l":15.391,"n":1,"o":15.391,"t":"2026-10-12T08:45:00Z","v":286,"vw":15.391},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-12T09:00:00Z","v":214,"vw":15.42},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-12T09:15:00Z","v":800,"vw":15.38},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-12T09:30:00Z","v":150,"vw":15.39},{"c":15.4,"h":15.4,"l":15.34,"n":4,"o":15.34,"t":"2026-10-12T09:45:00Z","v":1701,"vw":15.357647},{"c":15.389,"h":15.4,"l":15.389,"n":3,"o":15.39,"t":"2026-10-12T10:00:00Z","v":606,"vw":15.39395},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-12T10:45:00Z","v":458,"vw":15.43},{"c":15.34,"h":15.38,"l":15.33,"n":10,"o":15.38,"t":"2026-10-12T11:00:00Z","v":2854,"vw":15.352973},{"c":15.3583,"h":15.3583,"l":15.34,"n":2,"o":15.34,"t":"2026-10-12T11:15:00Z","v":2500,"vw":15.35464},{"c":15.3,"h":15.32,"l":15.3,"n":7,"o":15.32,"t":"2026-10-12T11:30:00Z","v":9250,"vw":15.300437},{"c":15.26,"h":15.3,"l":15.26,"n":7,"o":15.3,"t":"2026-10-12T11:45:00Z","v":855,"vw":15.276216},{"c":15.28,"h":15.28,"l":15.25,"n":8,"o":15.27,"t":"2026-10-12T12:15:00Z","v":5744,"vw":15.255053},{"c":15.23,"h":15.25,"l":15.19,"n":16,"o":15.24,"t":"2026-10-12T12:30:00Z","v":6084,"vw":15.200485},{"c":15.21,"h":15.24,"l":15.21,"n":12,"o":15.23,"t":"2026-10-12T12:45:00Z","v":8650,"vw":15.237845},{"c":15.18,"h":15.19,"l":15.18,"n":3,"o":15.19,"t":"2026-10-12T13:15:00Z","v":398,"vw":15.183719},{"c":15.195,"h":15.21,"l":15.12,"n":310,"o":15.19,"t":"2026-10-12T13:30:00Z","v":86247,"vw":15.159802},{"c":15.23,"h":15.2699,"l":15.18,"n":202,"o":15.19,"t":"2026-10-12T13:45:00Z","v":60988,"vw":15.219378},{"c":15.17,"h":15.2305,"l":15.155,"n":241,"o":15.225,"t":"2026-10-12T14:00:00Z","v":81487,"vw":15.19575},{"c":15.13,"h":15.17,"l":15.08,"n":227,"o":15.17,"t":"2026-10-12T14:15:00Z","v":55107,"vw":15.127622},{"c":15.005,"h":15.155,"l":14.97,"n":287,"o":15.13,"t":"2026-10-12T14:30:00Z","v":98989,"vw":15.030847},{"c":14.99,"h":15.015,"l":14.93,"n":368,"o":15.015,"t":"2026-10-12T14:45:00Z","v":159543,"vw":14.968545},{"c":15.0348,"h":15.045,"l":14.98,"n":296,"o":14.9899,"t":"2026-10-12T15:00:00Z","v":82747,"vw":15.020226},{"c":15.02,"h":15.05,"l":15.01,"n":186,"o":15.0399,"t":"2026-10-12T15:15:00Z","v":51599,"vw":15.033259},{"c":15.01,"h":15.05,"l":15,"n":186,"o":15.02,"t":"2026-10-12T15:30:00Z","v":59503,"vw":15.025628},{"c":15.005,"h":15.03,"l":15.0001,"n":130,"o":15.01,"t":"2026-10-12T15:45:00Z","v":34820,"vw":15.018494},{"c":15.02,"h":15.06,"l":15.005,"n":167,"o":15.01,"t":"2026-10-12T16:00:00Z","v":38231,"vw":15.031019},{"c":15.0076,"h":15.0301,"l":15,"n":65,"o":15.02,"t":"2026-10-12T16:15:00Z","v":13273,"vw":15.021355},{"c":14.98,"h":15.02,"l":14.9755,"n":128,"o":15.01,"t":"2026-10-12T16:30:00Z","v":56619,"vw":14.99927},{"c":14.86,"h":14.9799,"l":14.855,"n":285,"o":14.9799,"t":"2026-10-12T16:45:00Z","v":101032,"vw":14.885918},{"c":14.895,"h":14.895,"l":14.84,"n":288,"o":14.86,"t":"2026-10-12T17:00:00Z","v":157672,"vw":14.877147},{"c":14.805,"h":14.89,"l":14.8001,"n":368,"o":14.89,"t":"2026-10-12T17:15:00Z","v":238351,"vw":14.829473},{"c":14.805,"h":14.83,"l":14.76,"n":288,"o":14.81,"t":"2026-10-12T17:30:00Z","v":70581,"vw":14.784205},{"c":14.85,"h":14.865,"l":14.78,"n":355,"o":14.79,"t":"2026-10-12T17:45:00Z","v":84958,"vw":14.8328},{"c":14.849,"h":14.865,"l":14.84,"n":314,"o":14.85,"t":"2026-10-12T18:00:00Z","v":77764,"vw":14.854687},{"c":14.835,"h":14.85,"l":14.815,"n":391,"o":14.845,"t":"2026-10-12T18:15:00Z","v":101887,"vw":14.837643},{"c":14.845,"h":14.86,"l":14.82,"n":349,"o":14.835,"t":"2026-10-12T18:30:00Z","v":80488,"vw":14.841359},{"c":14.815,"h":14.845,"l":14.81,"n":305,"o":14.84,"t":"2026-10-12T18:45:00Z","v":101673,"vw":14.826029},{"c":14.815,"h":14.845,"l":14.805,"n":375,"o":14.82,"t":"2026-10-12T19:00:00Z","v":85176,"vw":14.820482},{"c":14.9,"h":14.92,"l":14.805,"n":344,"o":14.815,"t":"2026-10-12T19:15:00Z","v":67569,"vw":14.860038},{"c":14.9199,"h":14.935,"l":14.895,"n":496,"o":14.91,"t":"2026-10-12T19:30:00Z","v":145015,"vw":14.913386},{"c":14.92,"h":14.945,"l":14.905,"n":860,"o":14.915,"t":"2026-10-12T19:45:00Z","v":295090,"vw":14.925364},{"c":14.979,"h":14.98,"l":14.93,"n":17,"o":14.93,"t":"2026-10-12T20:00:00Z","v":4259,"vw":14.935548},{"c":14.97,"h":15,"l":14.97,"n":14,"o":14.97,"t":"2026-10-12T20:15:00Z","v":3167,"vw":14.983939},{"c":14.96,"h":14.9851,"l":14.95,"n":7,"o":14.9851,"t":"2026-10-12T20:30:00Z","v":5478,"vw":14.964746},{"c":14.97,"h":15,"l":14.97,"n":66,"o":14.97,"t":"2026-10-12T20:45:00Z","v":4700,"vw":14.982154},{"c":14.9899,"h":15.01,"l":14.91,"n":5,"o":14.91,"t":"2026-10-12T21:00:00Z","v":1494,"vw":14.97753},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-12T21:15:00Z","v":120,"vw":14.95},{"c":14.88,"h":14.93,"l":14.88,"n":12,"o":14.9258,"t":"2026-10-12T21:30:00Z","v":4549,"vw":14.897269},{"c":14.7235,"h":14.93,"l":14.71,"n":15,"o":14.71,"t":"2026-10-12T21:45:00Z","v":2960,"vw":14.775566},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-12T22:00:00Z","v":300,"vw":14.9},{"c":14.67,"h":14.78,"l":14.67,"n":30,"o":14.78,"t":"2026-10-12T22:45:00Z","v":9461,"vw":14.733479},{"c":14.6578,"h":14.76,"l":14.6,"n":147,"o":14.715,"t":"2026-10-12T23:00:00Z","v":38928,"vw":14.62952},{"c":14.62,"h":14.6769,"l":14.615,"n":5,"o":14.6769,"t":"2026-10-12T23:15:00Z","v":4195,"vw":14.636552},{"c":14.54,"h":14.605,"l":14.53,"n":71,"o":14.6,"t":"2026-10-12T23:30:00Z","v":30368,"vw":14.548668},{"c":14.55,"h":14.58,"l":14.54,"n":41,"o":14.5695,"t":"2026-10-12T23:45:00Z","v":16379,"vw":14.561198},{"c":14.95,"h":15.01,"l":14.82,"n":64,"o":15.01,"t":"2026-10-13T08:00:00Z","v":39062,"vw":14.935089},{"c":14.98,"h":14.98,"l":14.98,"n":25,"o":14.98,"t":"2026-10-13T08:15:00Z","v":979,"vw":14.98},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-13T08:30:00Z","v":100,"vw":14.93},{"c":14.9,"h":14.92,"l":14.9,"n":6,"o":14.92,"t":"2026-10-13T08:45:00Z","v":820,"vw":14.906554},{"c":14.7832,"h":14.79,"l":14.7832,"n":159,"o":14.79,"t":"2026-10-13T09:00:00Z","v":11372,"vw":14.789486},{"c":14.7827,"h":14.7827,"l":14.7827,"n":1,"o":14.7827,"t":"2026-10-13T09:15:00Z","v":763,"vw":14.7827},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-13T09:30:00Z","v":300,"vw":14.78},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-13T10:15:00Z","v":282,"vw":14.71},{"c":14.68,"h":14.68,"l":14.67,"n":2,"o":14.67,"t":"2026-10-13T10:30:00Z","v":752,"vw":14.676676},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-13T10:45:00Z","v":409,"vw":14.69},{"c":14.61,"h":14.6991,"l":14.6,"n":21,"o":14.6991,"t":"2026-10-13T11:00:00Z","v":15266,"vw":14.622179},{"c":14.78,"h":14.78,"l":14.56,"n":8,"o":14.62,"t":"2026-10-13T11:15:00Z","v":2046,"vw":14.629959},{"c":14.7161,"h":14.78,"l":14.7161,"n":13,"o":14.73,"t":"2026-10-13T11:30:00Z","v":6457,"vw":14.721571},{"c":14.63,"h":14.72,"l":14.63,"n":10,"o":14.72,"t":"2026-10-13T11:45:00Z","v":4086,"vw":14.677194},{"c":14.6205,"h":14.65,"l":14.6205,"n":4,"o":14.64,"t":"2026-10-13T12:00:00Z","v":3414,"vw":14.641922},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-13T12:15:00Z","v":6000,"vw":14.6},{"c":14.67,"h":14.69,"l":14.67,"n":4,"o":14.69,"t":"2026-10-13T12:30:00Z","v":1150,"vw":14.676364},{"c":14.7,"h":14.71,"l":14.66,"n":15,"o":14.66,"t":"2026-10-13T12:45:00Z","v":5004,"vw":14.684622},{"c":14.6897,"h":14.7,"l":14.66,"n":8,"o":14.7,"t":"2026-10-13T13:00:00Z","v":2995,"vw":14.679145},{"c":14.73,"h":14.7317,"l":14.67,"n":9,"o":14.67,"t":"2026-10-13T13:15:00Z","v":7583,"vw":14.729057},{"c":14.7379,"h":14.82,"l":14.68,"n":476,"o":14.74,"t":"2026-10-13T13:30:00Z","v":168032,"vw":14.734958},{"c":14.72,"h":14.774,"l":14.71,"n":222,"o":14.73,"t":"2026-10-13T13:45:00Z","v":46992,"vw":14.746575},{"c":14.895,"h":14.92,"l":14.71,"n":286,"o":14.72,"t":"2026-10-13T14:00:00Z","v":84021,"vw":14.842752},{"c":14.9,"h":14.96,"l":14.88,"n":316,"o":14.9,"t":"2026-10-13T14:15:00Z","v":90957,"vw":14.907536},{"c":14.885,"h":14.91,"l":14.83,"n":178,"o":14.9,"t":"2026-10-13T14:30:00Z","v":50052,"vw":14.881601},{"c":14.825,"h":14.925,"l":14.825,"n":233,"o":14.88,"t":"2026-10-13T14:45:00Z","v":60171,"vw":14.872481},{"c":14.86,"h":14.88,"l":14.82,"n":194,"o":14.83,"t":"2026-10-13T15:00:00Z","v":48922,"vw":14.856308},{"c":14.82,"h":14.89,"l":14.8,"n":499,"o":14.86,"t":"2026-10-13T15:15:00Z","v":254119,"vw":14.849191},{"c":14.745,"h":14.84,"l":14.74,"n":260,"o":14.8176,"t":"2026-10-13T15:30:00Z","v":94317,"vw":14.77991},{"c":14.81,"h":14.81,"l":14.71,"n":300,"o":14.74,"t":"2026-10-13T15:45:00Z","v":99023,"vw":14.752468},{"c":14.8499,"h":14.8802,"l":14.81,"n":249,"o":14.81,"t":"2026-10-13T16:00:00Z","v":100895,"vw":14.862268},{"c":14.865,"h":14.9,"l":14.85,"n":238,"o":14.86,"t":"2026-10-13T16:15:00Z","v":100367,"vw":14.866213},{"c":14.84,"h":14.8701,"l":14.8198,"n":315,"o":14.86,"t":"2026-10-13T16:30:00Z","v":90207,"vw":14.842074},{"c":14.83,"h":14.865,"l":14.83,"n":292,"o":14.84,"t":"2026-10-13T16:45:00Z","v":115446,"vw":14.851392},{"c":14.805,"h":14.82,"l":14.785,"n":232,"o":14.82,"t":"2026-10-13T17:00:00Z","v":49186,"vw":14.805973},{"c":14.815,"h":14.845,"l":14.7917,"n":298,"o":14.81,"t":"2026-10-13T17:15:00Z","v":83063,"vw":14.822713},{"c":14.81,"h":14.825,"l":14.79,"n":279,"o":14.8,"t":"2026-10-13T17:30:00Z","v":86049,"vw":14.808916},{"c":14.77,"h":14.825,"l":14.75,"n":359,"o":14.81,"t":"2026-10-13T17:45:00Z","v":83374,"vw":14.773368},{"c":14.84,"h":14.89,"l":14.77,"n":205,"o":14.775,"t":"2026-10-13T18:00:00Z","v":39922,"vw":14.843779},{"c":14.84,"h":14.865,"l":14.83,"n":182,"o":14.84,"t":"2026-10-13T18:15:00Z","v":42388,"vw":14.848658},{"c":14.86,"h":14.865,"l":14.8282,"n":261,"o":14.845,"t":"2026-10-13T18:30:00Z","v":79488,"vw":14.842485},{"c":14.88,"h":14.9,"l":14.86,"n":336,"o":14.87,"t":"2026-10-13T18:45:00Z","v":119195,"vw":14.878846},{"c":14.895,"h":14.92,"l":14.88,"n":320,"o":14.88,"t":"2026-10-13T19:00:00Z","v":127832,"vw":14.905846},{"c":14.865,"h":14.89,"l":14.86,"n":373,"o":14.885,"t":"2026-10-13T19:15:00Z","v":122295,"vw":14.875977},{"c":14.825,"h":14.865,"l":14.825,"n":353,"o":14.865,"t":"2026-10-13T19:30:00Z","v":118146,"vw":14.843328},{"c":14.83,"h":14.84,"l":14.79,"n":570,"o":14.83,"t":"2026-10-13T19:45:00Z","v":205770,"vw":14.817343},{"c":14.84,"h":14.8455,"l":14.82,"n":9,"o":14.82,"t":"2026-10-13T20:00:00Z","v":6240,"vw":14.823606},{"c":14.8,"h":14.81,"l":14.7893,"n":14,"o":14.81,"t":"2026-10-13T20:15:00Z","v":1949,"vw":14.795525},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-13T20:30:00Z","v":100,"vw":14.78},{"c":14.79,"h":14.79,"l":14.77,"n":13,"o":14.78,"t":"2026-10-13T20:45:00Z","v":1300,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":50,"o":14.78,"t":"2026-10-13T21:00:00Z","v":3260,"vw":14.78},{"c":14.8,"h":14.8,"l":14.795,"n":4,"o":14.8,"t":"2026-10-13T21:15:00Z","v":13320,"vw":14.799887},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T21:30:00Z","v":5000,"vw":15},{"c":14.9836,"h":14.9894,"l":14.9836,"n":2,"o":14.9894,"t":"2026-10-13T21:45:00Z","v":350,"vw":14.985257},{"c":14.7592,"h":14.76,"l":14.7592,"n":2,"o":14.76,"t":"2026-10-13T22:30:00Z","v":1085,"vw":14.759631},{"c":14.77,"h":14.78,"l":14.74,"n":7,"o":14.74,"t":"2026-10-13T22:45:00Z","v":2436,"vw":14.759695},{"c":14.72,"h":14.72,"l":14.72,"n":5,"o":14.72,"t":"2026-10-13T23:15:00Z","v":500,"vw":14.72},{"c":14.76,"h":14.76,"l":14.72,"n":7,"o":14.72,"t":"2026-10-13T23:30:00Z","v":20152,"vw":14.7301},{"c":14.82,"h":14.9,"l":14.8,"n":11,"o":14.81,"t":"2026-10-14T08:00:00Z","v":2774,"vw":14.809565},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-14T08:45:00Z","v":100,"vw":14.79},{"c":14.72,"h":14.72,"l":14.7013,"n":52,"o":14.713,"t":"2026-10-14T09:15:00Z","v":7500,"vw":14.705179},{"c":14.7,"h":14.7,"l":14.7,"n":197,"o":14.7,"t":"2026-10-14T09:30:00Z","v":11775,"vw":14.7},{"c":14.65,"h":14.68,"l":14.65,"n":3,"o":14.68,"t":"2026-10-14T10:00:00Z","v":800,"vw":14.67375},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-14T10:15:00Z","v":220,"vw":14.7},{"c":14.74,"h":14.7423,"l":14.74,"n":5,"o":14.7423,"t":"2026-10-14T10:45:00Z","v":635,"vw":14.741095},{"c":14.73,"h":14.7654,"l":14.73,"n":5,"o":14.76,"t":"2026-10-14T11:00:00Z","v":1779,"vw":14.752395},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-14T11:30:00Z","v":100,"vw":14.78},{"c":14.7637,"h":14.7637,"l":14.7637,"n":1,"o":14.7637,"t":"2026-10-14T11:45:00Z","v":180,"vw":14.7637},{"c":14.866,"h":14.8681,"l":14.86,"n":4,"o":14.8681,"t":"2026-10-14T12:00:00Z","v":2539,"vw":14.864206},{"c":14.88,"h":14.88,"l":14.85,"n":4,"o":14.85,"t":"2026-10-14T12:15:00Z","v":855,"vw":14.867647},{"c":14.58,"h":14.75,"l":14.58,"n":67,"o":14.75,"t":"2026-10-14T12:30:00Z","v":37805,"vw":14.620576},{"c":14.61,"h":14.64,"l":14.5582,"n":78,"o":14.566,"t":"2026-10-14T12:45:00Z","v":23256,"vw":14.635216},{"c":14.46,"h":14.56,"l":14.46,"n":40,"o":14.5401,"t":"2026-10-14T13:00:00Z","v":29202,"vw":14.533321},{"c":14.5195,"h":14.5195,"l":14.421,"n":46,"o":14.47,"t":"2026-10-14T13:15:00Z","v":17438,"vw":14.462686},{"c":14.63,"h":14.66,"l":14.52,"n":368,"o":14.52,"t":"2026-10-14T13:30:00Z","v":129090,"vw":14.602191},{"c":14.4635,"h":14.67,"l":14.46,"n":480,"o":14.64,"t":"2026-10-14T13:45:00Z","v":237705,"vw":14.557752},{"c":14.4,"h":14.51,"l":14.385,"n":429,"o":14.47,"t":"2026-10-14T14:00:00Z","v":186420,"vw":14.445117},{"c":14.37,"h":14.4201,"l":14.36,"n":383,"o":14.4,"t":"2026-10-14T14:15:00Z","v":190956,"vw":14.380382},{"c":14.3,"h":14.38,"l":14.28,"n":392,"o":14.3784,"t":"2026-10-14T14:30:00Z","v":96606,"vw":14.318038},{"c":14.395,"h":14.395,"l":14.28,"n":212,"o":14.3,"t":"2026-10-14T14:45:00Z","v":48156,"vw":14.312651},{"c":14.33,"h":14.4,"l":14.285,"n":248,"o":14.4,"t":"2026-10-14T15:00:00Z","v":64121,"vw":14.331255},{"c":14.45,"h":14.4564,"l":14.3299,"n":228,"o":14.3299,"t":"2026-10-14T15:15:00Z","v":51443,"vw":14.40428},{"c":14.385,"h":14.46,"l":14.365,"n":165,"o":14.4492,"t":"2026-10-14T15:30:00Z","v":37403,"vw":14.412811},{"c":14.325,"h":14.405,"l":14.325,"n":150,"o":14.39,"t":"2026-10-14T15:45:00Z","v":38973,"vw":14.36266},{"c":14.345,"h":14.37,"l":14.315,"n":158,"o":14.335,"t":"2026-10-14T16:00:00Z","v":52781,"vw":14.345843},{"c":14.34,"h":14.37,"l":14.33,"n":210,"o":14.345,"t":"2026-10-14T16:15:00Z","v":75956,"vw":14.345238},{"c":14.45,"h":14.4571,"l":14.33,"n":126,"o":14.33,"t":"2026-10-14T16:30:00Z","v":60512,"vw":14.390815},{"c":14.465,"h":14.48,"l":14.43,"n":139,"o":14.47,"t":"2026-10-14T16:45:00Z","v":35194,"vw":14.462214},{"c":14.475,"h":14.5293,"l":14.475,"n":164,"o":14.48,"t":"2026-10-14T17:00:00Z","v":45967,"vw":14.500973},{"c":14.4329,"h":14.4978,"l":14.43,"n":142,"o":14.485,"t":"2026-10-14T17:15:00Z","v":37673,"vw":14.471151},{"c":14.435,"h":14.485,"l":14.415,"n":232,"o":14.46,"t":"2026-10-14T17:30:00Z","v":84458,"vw":14.441551},{"c":14.3851,"h":14.43,"l":14.38,"n":278,"o":14.4294,"t":"2026-10-14T17:45:00Z","v":70659,"vw":14.402253},{"c":14.395,"h":14.41,"l":14.355,"n":217,"o":14.39,"t":"2026-10-14T18:00:00Z","v":64803,"vw":14.379765},{"c":14.35,"h":14.3973,"l":14.335,"n":192,"o":14.3973,"t":"2026-10-14T18:15:00Z","v":55401,"vw":14.35259},{"c":14.335,"h":14.365,"l":14.32,"n":252,"o":14.35,"t":"2026-10-14T18:30:00Z","v":65812,"vw":14.341017},{"c":14.39,"h":14.405,"l":14.33,"n":523,"o":14.335,"t":"2026-10-14T18:45:00Z","v":116833,"vw":14.377919},{"c":14.39,"h":14.395,"l":14.31,"n":549,"o":14.39,"t":"2026-10-14T19:00:00Z","v":136983,"vw":14.356683},{"c":14.41,"h":14.45,"l":14.37,"n":540,"o":14.39,"t":"2026-10-14T19:15:00Z","v":178814,"vw":14.405765},{"c":14.385,"h":14.415,"l":14.36,"n":648,"o":14.405,"t":"2026-10-14T19:30:00Z","v":156437,"vw":14.38683},{"c":14.36,"h":14.385,"l":14.33,"n":1507,"o":14.385,"t":"2026-10-14T19:45:00Z","v":622555,"vw":14.351844},{"c":14.405,"h":14.405,"l":14.35,"n":32,"o":14.37,"t":"2026-10-14T20:00:00Z","v":93707,"vw":14.369426},{"c":14.38,"h":14.3901,"l":14.37,"n":5,"o":14.39,"t":"2026-10-14T20:15:00Z","v":763,"vw":14.383651},{"c":14.33,"h":14.36,"l":14.3204,"n":13,"o":14.35,"t":"2026-10-14T20:30:00Z","v":4279,"vw":14.332769},{"c":14.376,"h":14.376,"l":14.35,"n":9,"o":14.35,"t":"2026-10-14T20:45:00Z","v":1904,"vw":14.358746},{"c":14.3331,"h":14.3331,"l":14.3331,"n":1,"o":14.3331,"t":"2026-10-14T21:00:00Z","v":300,"vw":14.3331},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-14T21:15:00Z","v":265,"vw":14.36},{"c":14.41,"h":14.5094,"l":14.41,"n":3,"o":14.5094,"t":"2026-10-14T21:30:00Z","v":3401,"vw":14.439235},{"c":14.39,"h":14.47,"l":14.39,"n":7,"o":14.47,"t":"2026-10-14T22:00:00Z","v":3003,"vw":14.44578},{"c":14.3801,"h":14.4,"l":14.38,"n":6,"o":14.39,"t":"2026-10-14T22:15:00Z","v":805,"vw":14.388174},{"c":14.3546,"h":14.39,"l":14.3546,"n":2,"o":14.39,"t":"2026-10-14T22:30:00Z","v":700,"vw":14.379886},{"c":14.425,"h":14.425,"l":14.36,"n":7,"o":14.36,"t":"2026-10-14T22:45:00Z","v":1660,"vw":14.390131},{"c":14.4348,"h":14.4348,"l":14.4046,"n":5,"o":14.41,"t":"2026-10-14T23:00:00Z","v":3221,"vw":14.405727},{"c":14.3877,"h":14.3877,"l":14.36,"n":2,"o":14.36,"t":"2026-10-14T23:30:00Z","v":600,"vw":14.383083},{"c":14.3065,"h":14.3776,"l":14.303,"n":3,"o":14.3776,"t":"2026-10-14T23:45:00Z","v":13399,"vw":14.304166},{"c":14.18,"h":14.3,"l":14.08,"n":30,"o":14.3,"t":"2026-10-15T08:00:00Z","v":6708,"vw":14.150994},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-15T08:45:00Z","v":1380,"vw":14.25},{"c":14.24,"h":14.25,"l":14.22,"n":11,"o":14.25,"t":"2026-10-15T09:00:00Z","v":2748,"vw":14.241357},{"c":14.19,"h":14.21,"l":14.19,"n":4,"o":14.21,"t":"2026-10-15T09:15:00Z","v":3557,"vw":14.192167},{"c":14.1849,"h":14.1849,"l":14.1849,"n":1,"o":14.1849,"t":"2026-10-15T09:30:00Z","v":284,"vw":14.1849},{"c":14.23,"h":14.23,"l":14.19,"n":6,"o":14.19,"t":"2026-10-15T09:45:00Z","v":1838,"vw":14.211768},{"c":14.03,"h":14.14,"l":14.03,"n":15,"o":14.11,"t":"2026-10-15T10:15:00Z","v":1675,"vw":14.099336},{"c":14.14,"h":14.14,"l":14.0528,"n":5,"o":14.0528,"t":"2026-10-15T10:45:00Z","v":3501,"vw":14.076743},{"c":14.1,"h":14.12,"l":14.06,"n":48,"o":14.12,"t":"2026-10-15T11:00:00Z","v":3110,"vw":14.096109},{"c":14.12,"h":14.12,"l":14.1,"n":24,"o":14.1137,"t":"2026-10-15T11:15:00Z","v":1340,"vw":14.115678},{"c":14.15,"h":14.15,"l":14.13,"n":6,"o":14.13,"t":"2026-10-15T11:30:00Z","v":1002,"vw":14.141325},{"c":14.11,"h":14.14,"l":14.11,"n":10,"o":14.12,"t":"2026-10-15T11:45:00Z","v":3581,"vw":14.1158},{"c":14.06,"h":14.0824,"l":14.06,"n":5,"o":14.0824,"t":"2026-10-15T12:00:00Z","v":2919,"vw":14.072973},{"c":14.1,"h":14.11,"l":14.1,"n":2,"o":14.11,"t":"2026-10-15T12:15:00Z","v":530,"vw":14.10717},{"c":14.0618,"h":14.1,"l":14,"n":372,"o":14.05,"t":"2026-10-15T12:30:00Z","v":67870,"vw":14.067206},{"c":14.02,"h":14.0838,"l":14.02,"n":11,"o":14.0639,"t":"2026-10-15T12:45:00Z","v":4775,"vw":14.038647},{"c":14.0754,"h":14.0754,"l":14.04,"n":3,"o":14.04,"t":"2026-10-15T13:00:00Z","v":1371,"vw":14.065839},{"c":14,"h":14.03,"l":13.98,"n":27,"o":14.03,"t":"2026-10-15T13:15:00Z","v":3201,"vw":13.999213},{"c":14.08,"h":14.09,"l":13.93,"n":606,"o":13.99,"t":"2026-10-15T13:30:00Z","v":320492,"vw":13.996265},{"c":13.995,"h":14.1,"l":13.91,"n":411,"o":14.09,"t":"2026-10-15T13:45:00Z","v":144553,"vw":13.9867},{"c":14.22,"h":14.28,"l":13.97,"n":442,"o":13.995,"t":"2026-10-15T14:00:00Z","v":188806,"vw":14.1559},{"c":14.215,"h":14.26,"l":14.18,"n":323,"o":14.21,"t":"2026-10-15T14:15:00Z","v":177016,"vw":14.214308},{"c":14.36,"h":14.38,"l":14.165,"n":432,"o":14.21,"t":"2026-10-15T14:30:00Z","v":168106,"vw":14.278543},{"c":14.455,"h":14.49,"l":14.34,"n":427,"o":14.36,"t":"2026-10-15T14:45:00Z","v":128233,"vw":14.414144},{"c":14.57,"h":14.62,"l":14.425,"n":475,"o":14.45,"t":"2026-10-15T15:00:00Z","v":224388,"vw":14.537842},{"c":14.555,"h":14.585,"l":14.505,"n":252,"o":14.57,"t":"2026-10-15T15:15:00Z","v":105930,"vw":14.550935},{"c":14.6199,"h":14.65,"l":14.53,"n":209,"o":14.54,"t":"2026-10-15T15:30:00Z","v":65807,"vw":14.598583},{"c":14.635,"h":14.645,"l":14.595,"n":211,"o":14.62,"t":"2026-10-15T15:45:00Z","v":116751,"vw":14.617354},{"c":14.6,"h":14.645,"l":14.58,"n":204,"o":14.63,"t":"2026-10-15T16:00:00Z","v":85211,"vw":14.615818},{"c":14.53,"h":14.6,"l":14.53,"n":172,"o":14.6,"t":"2026-10-15T16:15:00Z","v":73481,"vw":14.561737},{"c":14.559,"h":14.5601,"l":14.5,"n":182,"o":14.53,"t":"2026-10-15T16:30:00Z","v":90282,"vw":14.534665},{"c":14.57,"h":14.6,"l":14.545,"n":271,"o":14.57,"t":"2026-10-15T16:45:00Z","v":160822,"vw":14.583618},{"c":14.62,"h":14.625,"l":14.55,"n":196,"o":14.57,"t":"2026-10-15T17:00:00Z","v":79684,"vw":14.58973},{"c":14.635,"h":14.69,"l":14.6282,"n":230,"o":14.63,"t":"2026-10-15T17:15:00Z","v":111018,"vw":14.648323},{"c":14.64,"h":14.65,"l":14.615,"n":167,"o":14.635,"t":"2026-10-15T17:30:00Z","v":90104,"vw":14.631422},{"c":14.615,"h":14.66,"l":14.605,"n":299,"o":14.635,"t":"2026-10-15T17:45:00Z","v":115195,"vw":14.634518},{"c":14.54,"h":14.6101,"l":14.535,"n":278,"o":14.6101,"t":"2026-10-15T18:00:00Z","v":113447,"vw":14.573695},{"c":14.55,"h":14.5502,"l":14.515,"n":212,"o":14.55,"t":"2026-10-15T18:15:00Z","v":68257,"vw":14.535939},{"c":14.59,"h":14.59,"l":14.545,"n":211,"o":14.55,"t":"2026-10-15T18:30:00Z","v":94162,"vw":14.56075},{"c":14.615,"h":14.615,"l":14.5898,"n":216,"o":14.61,"t":"2026-10-15T18:45:00Z","v":70302,"vw":14.606995},{"c":14.63,"h":14.66,"l":14.61,"n":199,"o":14.62,"t":"2026-10-15T19:00:00Z","v":56075,"vw":14.629057},{"c":14.62,"h":14.67,"l":14.62,"n":353,"o":14.635,"t":"2026-10-15T19:15:00Z","v":112702,"vw":14.644083},{"c":14.615,"h":14.625,"l":14.59,"n":246,"o":14.6001,"t":"2026-10-15T19:30:00Z","v":97311,"vw":14.604018},{"c":14.62,"h":14.64,"l":14.61,"n":983,"o":14.612,"t":"2026-10-15T19:45:00Z","v":299579,"vw":14.624348},{"c":14.62,"h":14.695,"l":14.62,"n":29,"o":14.64,"t":"2026-10-15T20:00:00Z","v":21168,"vw":14.63406},{"c":14.62,"h":14.62,"l":14.61,"n":117,"o":14.62,"t":"2026-10-15T20:15:00Z","v":5774,"vw":14.619741},{"c":14.626,"h":14.626,"l":14.626,"n":1,"o":14.626,"t":"2026-10-15T20:30:00Z","v":100,"vw":14.626},{"c":14.55,"h":14.591,"l":14.55,"n":6,"o":14.591,"t":"2026-10-15T20:45:00Z","v":2089,"vw":14.566097},{"c":14.55,"h":14.59,"l":14.55,"n":44,"o":14.57,"t":"2026-10-15T21:00:00Z","v":7895,"vw":14.566599},{"c":14.63,"h":14.63,"l":14.6267,"n":4,"o":14.63,"t":"2026-10-15T21:15:00Z","v":1530,"vw":14.627807},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-15T21:45:00Z","v":1000,"vw":14.5},{"c":14.7666,"h":14.7712,"l":14.7666,"n":2,"o":14.7712,"t":"2026-10-15T22:00:00Z","v":1450,"vw":14.769772},{"c":14.62,"h":14.63,"l":14.62,"n":5,"o":14.6246,"t":"2026-10-15T22:15:00Z","v":1668,"vw":14.62442},{"c":14.6017,"h":14.6146,"l":14.6017,"n":4,"o":14.6146,"t":"2026-10-15T22:30:00Z","v":1300,"vw":14.604108},{"c":14.605,"h":14.61,"l":14.6,"n":10,"o":14.6,"t":"2026-10-15T22:45:00Z","v":1510,"vw":14.605333},{"c":14.54,"h":14.54,"l":14.5246,"n":2,"o":14.5246,"t":"2026-10-15T23:15:00Z","v":1823,"vw":14.525445},{"c":14.55,"h":14.58,"l":14.55,"n":9,"o":14.55,"t":"2026-10-15T23:30:00Z","v":577,"vw":14.569474},{"c":14.5323,"h":14.5323,"l":14.5323,"n":1,"o":14.5323,"t":"2026-10-15T23:45:00Z","v":373,"vw":14.5323},{"c":14.7,"h":14.7,"l":14.44,"n":13,"o":14.68,"t":"2026-10-16T08:00:00Z","v":6150,"vw":14.639492},{"c":14.68,"h":14.68,"l":14.661,"n":2,"o":14.661,"t":"2026-10-16T08:15:00Z","v":1250,"vw":14.6648},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-16T08:30:00Z","v":768,"vw":14.72},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-16T09:15:00Z","v":256,"vw":14.71},{"c":14.62,"h":14.63,"l":14.62,"n":7,"o":14.62,"t":"2026-10-16T10:15:00Z","v":10800,"vw":14.629259},{"c":14.72,"h":14.72,"l":14.67,"n":12,"o":14.67,"t":"2026-10-16T10:30:00Z","v":16660,"vw":14.717599},{"c":14.7472,"h":14.7472,"l":14.7092,"n":4,"o":14.72,"t":"2026-10-16T10:45:00Z","v":7000,"vw":14.727128},{"c":14.78,"h":14.78,"l":14.72,"n":14,"o":14.73,"t":"2026-10-16T11:00:00Z","v":6505,"vw":14.743721},{"c":14.78,"h":14.8092,"l":14.72,"n":10,"o":14.8092,"t":"2026-10-16T11:15:00Z","v":3362,"vw":14.748692},{"c":14.7263,"h":14.7263,"l":14.72,"n":3,"o":14.7261,"t":"2026-10-16T11:30:00Z","v":1550,"vw":14.725155},{"c":14.6946,"h":14.7296,"l":14.6946,"n":3,"o":14.7296,"t":"2026-10-16T11:45:00Z","v":1877,"vw":14.700524},{"c":14.6437,"h":14.6437,"l":14.6437,"n":1,"o":14.6437,"t":"2026-10-16T12:00:00Z","v":201,"vw":14.6437},{"c":14.6477,"h":14.6477,"l":14.6477,"n":1,"o":14.6477,"t":"2026-10-16T12:30:00Z","v":210,"vw":14.6477},{"c":14.58,"h":14.59,"l":14.58,"n":6,"o":14.59,"t":"2026-10-16T12:45:00Z","v":2425,"vw":14.585361},{"c":14.56,"h":14.59,"l":14.5531,"n":9,"o":14.5629,"t":"2026-10-16T13:00:00Z","v":3013,"vw":14.564818},{"c":14.57,"h":14.58,"l":14.57,"n":7,"o":14.58,"t":"2026-10-16T13:15:00Z","v":2580,"vw":14.578353},{"c":14.55,"h":14.58,"l":14.5,"n":519,"o":14.58,"t":"2026-10-16T13:30:00Z","v":100538,"vw":14.528585},{"c":14.58,"h":14.6,"l":14.505,"n":315,"o":14.55,"t":"2026-10-16T13:45:00Z","v":72671,"vw":14.561732},{"c":14.64,"h":14.64,"l":14.555,"n":329,"o":14.58,"t":"2026-10-16T14:00:00Z","v":72396,"vw":14.587408},{"c":14.66,"h":14.7,"l":14.635,"n":386,"o":14.64,"t":"2026-10-16T14:15:00Z","v":91794,"vw":14.666426},{"c":14.685,"h":14.705,"l":14.65,"n":257,"o":14.66,"t":"2026-10-16T14:30:00Z","v":59258,"vw":14.677862},{"c":14.58,"h":14.69,"l":14.5795,"n":285,"o":14.675,"t":"2026-10-16T14:45:00Z","v":75375,"vw":14.624976},{"c":14.47,"h":14.57,"l":14.41,"n":550,"o":14.57,"t":"2026-10-16T15:00:00Z","v":121466,"vw":14.480137},{"c":14.41,"h":14.46,"l":14.325,"n":635,"o":14.46,"t":"2026-10-16T15:15:00Z","v":308609,"vw":14.396511},{"c":14.43,"h":14.46,"l":14.39,"n":860,"o":14.405,"t":"2026-10-16T15:30:00Z","v":249514,"vw":14.431961},{"c":14.305,"h":14.45,"l":14.305,"n":566,"o":14.43,"t":"2026-10-16T15:45:00Z","v":194951,"vw":14.378611},{"c":14.3799,"h":14.3799,"l":14.28,"n":385,"o":14.31,"t":"2026-10-16T16:00:00Z","v":103359,"vw":14.322496},{"c":14.395,"h":14.41,"l":14.36,"n":162,"o":14.38,"t":"2026-10-16T16:15:00Z","v":73601,"vw":14.392915},{"c":14.4,"h":14.42,"l":14.38,"n":201,"o":14.39,"t":"2026-10-16T16:30:00Z","v":78722,"vw":14.391483},{"c":14.345,"h":14.415,"l":14.32,"n":239,"o":14.41,"t":"2026-10-16T16:45:00Z","v":117178,"vw":14.356914},{"c":14.285,"h":14.345,"l":14.27,"n":248,"o":14.345,"t":"2026-10-16T17:00:00Z","v":93860,"vw":14.295454},{"c":14.215,"h":14.28,"l":14.17,"n":614,"o":14.28,"t":"2026-10-16T17:15:00Z","v":177005,"vw":14.206948},{"c":14.39,"h":14.43,"l":14.22,"n":272,"o":14.22,"t":"2026-10-16T17:30:00Z","v":89882,"vw":14.331583},{"c":14.28,"h":14.39,"l":14.28,"n":289,"o":14.38,"t":"2026-10-16T17:45:00Z","v":105265,"vw":14.320519},{"c":14.33,"h":14.335,"l":14.28,"n":223,"o":14.28,"t":"2026-10-16T18:00:00Z","v":98674,"vw":14.296402},{"c":14.335,"h":14.365,"l":14.31,"n":174,"o":14.345,"t":"2026-10-16T18:15:00Z","v":37437,"vw":14.343617},{"c":14.24,"h":14.345,"l":14.22,"n":372,"o":14.33,"t":"2026-10-16T18:30:00Z","v":77151,"vw":14.271789},{"c":14.21,"h":14.26,"l":14.17,"n":377,"o":14.22,"t":"2026-10-16T18:45:00Z","v":105258,"vw":14.207991},{"c":14.235,"h":14.235,"l":14.14,"n":391,"o":14.21,"t":"2026-10-16T19:00:00Z","v":76439,"vw":14.18669},{"c":14.27,"h":14.3,"l":14.2101,"n":365,"o":14.24,"t":"2026-10-16T19:15:00Z","v":79954,"vw":14.255776},{"c":14.21,"h":14.285,"l":14.2,"n":353,"o":14.28,"t":"2026-10-16T19:30:00Z","v":77099,"vw":14.235037},{"c":14.275,"h":14.305,"l":14.21,"n":902,"o":14.21,"t":"2026-10-16T19:45:00Z","v":245047,"vw":14.275975},{"c":14.2755,"h":14.3,"l":14.25,"n":44,"o":14.28,"t":"2026-10-16T20:00:00Z","v":43477,"vw":14.272128},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-16T20:15:00Z","v":170,"vw":14.28},{"c":14.32,"h":14.34,"l":14.32,"n":5,"o":14.34,"t":"2026-10-16T20:30:00Z","v":722,"vw":14.323684},{"c":14.3768,"h":14.3768,"l":14.3768,"n":1,"o":14.3768,"t":"2026-10-16T20:45:00Z","v":139,"vw":14.3768},{"c":14.35,"h":14.35,"l":14.28,"n":2,"o":14.28,"t":"2026-10-16T21:00:00Z","v":277,"vw":14.31639},{"c":14.42,"h":14.42,"l":14.37,"n":3,"o":14.37,"t":"2026-10-16T21:15:00Z","v":1683,"vw":14.374072},{"c":14.2636,"h":14.2636,"l":14.2636,"n":2,"o":14.2636,"t":"2026-10-16T21:30:00Z","v":200,"vw":14.2636},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-16T21:45:00Z","v":125,"vw":14.65},{"c":14.35,"h":14.59,"l":14.3,"n":6,"o":14.59,"t":"2026-10-16T22:45:00Z","v":699,"vw":14.386687},{"c":14.31,"h":14.4,"l":14.31,"n":17,"o":14.38,"t":"2026-10-16T23:00:00Z","v":2947,"vw":14.393136},{"c":14.3215,"h":14.39,"l":14.3215,"n":12,"o":14.34,"t":"2026-10-16T23:15:00Z","v":1905,"vw":14.346149},{"c":14.38,"h":14.43,"l":14.3793,"n":4,"o":14.43,"t":"2026-10-16T23:30:00Z","v":1500,"vw":14.382867},{"c":14.37,"h":14.41,"l":14.37,"n":6,"o":14.41,"t":"2026-10-16T23:45:00Z","v":610,"vw":14.387257},{"c":14.59,"h":14.63,"l":14.58,"n":15,"o":14.63,"t":"2026-10-19T08:00:00Z","v":3870,"vw":14.594633},{"c":14.59,"h":14.59,"l":14.58,"n":6,"o":14.58,"t":"2026-10-19T08:30:00Z","v":1268,"vw":14.584167},{"c":14.61,"h":14.61,"l":14.61,"n":6,"o":14.61,"t":"2026-10-19T08:45:00Z","v":573,"vw":14.61},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-19T09:00:00Z","v":100,"vw":14.56},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-19T09:30:00Z","v":100,"vw":14.62},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-19T09:45:00Z","v":125,"vw":14.59},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-19T10:00:00Z","v":210,"vw":14.55},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-19T10:15:00Z","v":350,"vw":14.52},{"c":14.45,"h":14.45,"l":14.45,"n":288,"o":14.45,"t":"2026-10-19T10:30:00Z","v":14071,"vw":14.45},{"c":14.4869,"h":14.4869,"l":14.4869,"n":3,"o":14.4869,"t":"2026-10-19T11:00:00Z","v":1748,"vw":14.4869},{"c":14.42,"h":14.43,"l":14.4,"n":6,"o":14.41,"t":"2026-10-19T11:15:00Z","v":962,"vw":14.417516},{"c":14.45,"h":14.45,"l":14.4,"n":10,"o":14.4,"t":"2026-10-19T11:30:00Z","v":2799,"vw":14.415338},{"c":14.4346,"h":14.46,"l":14.4346,"n":3,"o":14.46,"t":"2026-10-19T11:45:00Z","v":900,"vw":14.448061},{"c":14.48,"h":14.5,"l":14.43,"n":4,"o":14.43,"t":"2026-10-19T12:00:00Z","v":490,"vw":14.474694},{"c":14.52,"h":14.52,"l":14.5,"n":28,"o":14.51,"t":"2026-10-19T12:15:00Z","v":11195,"vw":14.519176},{"c":14.53,"h":14.53,"l":14.53,"n":21,"o":14.53,"t":"2026-10-19T12:30:00Z","v":1350,"vw":14.53},{"c":14.5199,"h":14.5199,"l":14.5199,"n":2,"o":14.5199,"t":"2026-10-19T12:45:00Z","v":695,"vw":14.5199},{"c":14.51,"h":14.55,"l":14.51,"n":2,"o":14.55,"t":"2026-10-19T13:00:00Z","v":810,"vw":14.52037},{"c":14.5362,"h":14.5362,"l":14.5,"n":2,"o":14.5,"t":"2026-10-19T13:15:00Z","v":450,"vw":14.512067},{"c":14.44,"h":14.528,"l":14.405,"n":2141,"o":14.5,"t":"2026-10-19T13:30:00Z","v":796567,"vw":14.46974},{"c":14.37,"h":14.465,"l":14.37,"n":265,"o":14.44,"t":"2026-10-19T13:45:00Z","v":61428,"vw":14.410428},{"c":14.3594,"h":14.385,"l":14.27,"n":468,"o":14.375,"t":"2026-10-19T14:00:00Z","v":106374,"vw":14.329842},{"c":14.35,"h":14.37,"l":14.3,"n":265,"o":14.36,"t":"2026-10-19T14:15:00Z","v":63620,"vw":14.335994},{"c":14.345,"h":14.35,"l":14.285,"n":169,"o":14.35,"t":"2026-10-19T14:30:00Z","v":37868,"vw":14.315703},{"c":14.44,"h":14.4899,"l":14.355,"n":567,"o":14.355,"t":"2026-10-19T14:45:00Z","v":200244,"vw":14.427182},{"c":14.45,"h":14.475,"l":14.42,"n":435,"o":14.445,"t":"2026-10-19T15:00:00Z","v":109954,"vw":14.447961},{"c":14.485,"h":14.525,"l":14.43,"n":255,"o":14.448,"t":"2026-10-19T15:15:00Z","v":68872,"vw":14.47896},{"c":14.39,"h":14.48,"l":14.38,"n":226,"o":14.48,"t":"2026-10-19T15:30:00Z","v":54225,"vw":14.40929},{"c":14.36,"h":14.39,"l":14.36,"n":257,"o":14.38,"t":"2026-10-19T15:45:00Z","v":60221,"vw":14.375914},{"c":14.45,"h":14.4599,"l":14.34,"n":529,"o":14.36,"t":"2026-10-19T16:00:00Z","v":218610,"vw":14.381704},{"c":14.44,"h":14.45,"l":14.41,"n":244,"o":14.44,"t":"2026-10-19T16:15:00Z","v":94202,"vw":14.431895},{"c":14.42,"h":14.44,"l":14.4106,"n":106,"o":14.44,"t":"2026-10-19T16:30:00Z","v":25929,"vw":14.426722},{"c":14.41,"h":14.43,"l":14.385,"n":135,"o":14.415,"t":"2026-10-19T16:45:00Z","v":39356,"vw":14.408817},{"c":14.39,"h":14.445,"l":14.39,"n":195,"o":14.41,"t":"2026-10-19T17:00:00Z","v":52430,"vw":14.424038},{"c":14.36,"h":14.4,"l":14.36,"n":212,"o":14.389,"t":"2026-10-19T17:15:00Z","v":64205,"vw":14.373601},{"c":14.37,"h":14.385,"l":14.3333,"n":282,"o":14.35,"t":"2026-10-19T17:30:00Z","v":88348,"vw":14.359051},{"c":14.365,"h":14.37,"l":14.34,"n":269,"o":14.37,"t":"2026-10-19T17:45:00Z","v":34944,"vw":14.354971},{"c":14.38,"h":14.4199,"l":14.365,"n":283,"o":14.37,"t":"2026-10-19T18:00:00Z","v":107460,"vw":14.385309},{"c":14.315,"h":14.375,"l":14.3,"n":132,"o":14.37,"t":"2026-10-19T18:15:00Z","v":30079,"vw":14.342699},{"c":14.36,"h":14.36,"l":14.32,"n":145,"o":14.32,"t":"2026-10-19T18:30:00Z","v":50628,"vw":14.348738},{"c":14.35,"h":14.37,"l":14.35,"n":250,"o":14.36,"t":"2026-10-19T18:45:00Z","v":57556,"vw":14.361259},{"c":14.34,"h":14.355,"l":14.33,"n":322,"o":14.35,"t":"2026-10-19T19:00:00Z","v":98436,"vw":14.342751},{"c":14.35,"h":14.38,"l":14.34,"n":365,"o":14.345,"t":"2026-10-19T19:15:00Z","v":90425,"vw":14.362548},{"c":14.415,"h":14.415,"l":14.34,"n":233,"o":14.35,"t":"2026-10-19T19:30:00Z","v":57306,"vw":14.375317},{"c":14.36,"h":14.42,"l":14.32,"n":639,"o":14.42,"t":"2026-10-19T19:45:00Z","v":172438,"vw":14.360118},{"c":14.39,"h":14.39,"l":14.35,"n":27,"o":14.36,"t":"2026-10-19T20:00:00Z","v":6600,"vw":14.361736},{"c":14.445,"h":14.445,"l":14.42,"n":4,"o":14.42,"t":"2026-10-19T20:15:00Z","v":443,"vw":14.434205},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-19T20:30:00Z","v":110,"vw":14.43},{"c":14.43,"h":14.43,"l":14.42,"n":14,"o":14.42,"t":"2026-10-19T20:45:00Z","v":1400,"vw":14.422143},{"c":14.446,"h":14.446,"l":14.446,"n":1,"o":14.446,"t":"2026-10-19T21:00:00Z","v":2000,"vw":14.446},{"c":14.45,"h":14.4595,"l":14.45,"n":3,"o":14.4595,"t":"2026-10-19T21:15:00Z","v":700,"vw":14.45475},{"c":14.53,"h":14.53,"l":14.51,"n":7,"o":14.51,"t":"2026-10-19T22:00:00Z","v":1000,"vw":14.52},{"c":14.53,"h":14.58,"l":14.53,"n":17,"o":14.55,"t":"2026-10-19T22:15:00Z","v":4605,"vw":14.558308},{"c":14.5127,"h":14.5127,"l":14.5127,"n":1,"o":14.5127,"t":"2026-10-19T22:30:00Z","v":1800,"vw":14.5127},{"c":14.5,"h":14.5066,"l":14.5,"n":2,"o":14.5066,"t":"2026-10-19T22:45:00Z","v":1987,"vw":14.505906},{"c":14.5023,"h":14.5023,"l":14.5023,"n":1,"o":14.5023,"t":"2026-10-19T23:00:00Z","v":900,"vw":14.5023},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-19T23:15:00Z","v":1000,"vw":14.48},{"c":14.4,"h":14.54,"l":14.37,"n":122,"o":14.39,"t":"2026-10-20T08:00:00Z","v":14877,"vw":14.436015},{"c":14.33,"h":14.33,"l":14.33,"n":6,"o":14.33,"t":"2026-10-20T08:45:00Z","v":50000,"vw":14.33},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T09:45:00Z","v":324,"vw":14.35},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.36},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-20T10:15:00Z","v":100,"vw":14.35},{"c":14.39,"h":14.3939,"l":14.371,"n":10,"o":14.38,"t":"2026-10-20T11:00:00Z","v":2456,"vw":14.377947},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-20T11:30:00Z","v":1007,"vw":14.4},{"c":14.3739,"h":14.3739,"l":14.3739,"n":2,"o":14.3739,"t":"2026-10-20T11:45:00Z","v":301,"vw":14.3739},{"c":14.39,"h":14.42,"l":14.39,"n":5,"o":14.42,"t":"2026-10-20T12:15:00Z","v":1735,"vw":14.401527},{"c":14.42,"h":14.42,"l":14.38,"n":3,"o":14.38,"t":"2026-10-20T12:30:00Z","v":349,"vw":14.40536},{"c":14.41,"h":14.45,"l":14.41,"n":9,"o":14.45,"t":"2026-10-20T12:45:00Z","v":30550,"vw":14.41073},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-20T13:00:00Z","v":350,"vw":14.38},{"c":14.39,"h":14.4262,"l":14.39,"n":4,"o":14.4262,"t":"2026-10-20T13:15:00Z","v":1310,"vw":14.405611},{"c":14.3861,"h":14.44,"l":14.31,"n":1975,"o":14.38,"t":"2026-10-20T13:30:00Z","v":803881,"vw":14.353414},{"c":14.53,"h":14.53,"l":14.385,"n":280,"o":14.385,"t":"2026-10-20T13:45:00Z","v":103441,"vw":14.430137},{"c":14.88,"h":14.88,"l":14.51,"n":966,"o":14.52,"t":"2026-10-20T14:00:00Z","v":464650,"vw":14.706866},{"c":14.86,"h":14.93,"l":14.795,"n":397,"o":14.89,"t":"2026-10-20T14:15:00Z","v":175689,"vw":14.864573},{"c":14.81,"h":14.895,"l":14.81,"n":462,"o":14.87,"t":"2026-10-20T14:30:00Z","v":156155,"vw":14.858799},{"c":14.88,"h":14.895,"l":14.77,"n":434,"o":14.81,"t":"2026-10-20T14:45:00Z","v":145972,"vw":14.827328},{"c":14.58,"h":14.9,"l":14.52,"n":600,"o":14.88,"t":"2026-10-20T15:00:00Z","v":166995,"vw":14.674541},{"c":14.53,"h":14.62,"l":14.49,"n":405,"o":14.57,"t":"2026-10-20T15:15:00Z","v":147800,"vw":14.533559},{"c":14.56,"h":14.615,"l":14.5,"n":445,"o":14.55,"t":"2026-10-20T15:30:00Z","v":156641,"vw":14.558659},{"c":14.62,"h":14.625,"l":14.52,"n":319,"o":14.565,"t":"2026-10-20T15:45:00Z","v":99274,"vw":14.56932},{"c":14.605,"h":14.66,"l":14.56,"n":229,"o":14.62,"t":"2026-10-20T16:00:00Z","v":60314,"vw":14.62455},{"c":14.6002,"h":14.625,"l":14.545,"n":289,"o":14.61,"t":"2026-10-20T16:15:00Z","v":80352,"vw":14.58462},{"c":14.66,"h":14.68,"l":14.605,"n":237,"o":14.605,"t":"2026-10-20T16:30:00Z","v":97775,"vw":14.65014},{"c":14.6998,"h":14.73,"l":14.655,"n":596,"o":14.675,"t":"2026-10-20T16:45:00Z","v":221637,"vw":14.706386},{"c":14.7,"h":14.72,"l":14.67,"n":260,"o":14.7,"t":"2026-10-20T17:00:00Z","v":95082,"vw":14.694274},{"c":14.69,"h":14.72,"l":14.68,"n":220,"o":14.7,"t":"2026-10-20T17:15:00Z","v":69608,"vw":14.701145},{"c":14.72,"h":14.73,"l":14.68,"n":200,"o":14.69,"t":"2026-10-20T17:30:00Z","v":80256,"vw":14.708203},{"c":14.74,"h":14.75,"l":14.71,"n":279,"o":14.72,"t":"2026-10-20T17:45:00Z","v":65621,"vw":14.733318},{"c":14.695,"h":14.745,"l":14.69,"n":213,"o":14.74,"t":"2026-10-20T18:00:00Z","v":66546,"vw":14.70678},{"c":14.65,"h":14.705,"l":14.635,"n":187,"o":14.705,"t":"2026-10-20T18:15:00Z","v":71478,"vw":14.672293},{"c":14.605,"h":14.655,"l":14.6,"n":223,"o":14.655,"t":"2026-10-20T18:30:00Z","v":76344,"vw":14.634578},{"c":14.635,"h":14.645,"l":14.6,"n":207,"o":14.6001,"t":"2026-10-20T18:45:00Z","v":74615,"vw":14.623908},{"c":14.615,"h":14.645,"l":14.605,"n":295,"o":14.635,"t":"2026-10-20T19:00:00Z","v":81539,"vw":14.619158},{"c":14.55,"h":14.625,"l":14.54,"n":224,"o":14.615,"t":"2026-10-20T19:15:00Z","v":77993,"vw":14.582931},{"c":14.635,"h":14.64,"l":14.545,"n":265,"o":14.55,"t":"2026-10-20T19:30:00Z","v":71996,"vw":14.599106},{"c":14.63,"h":14.675,"l":14.63,"n":581,"o":14.64,"t":"2026-10-20T19:45:00Z","v":263922,"vw":14.651868},{"c":14.67,"h":14.67,"l":14.65,"n":15,"o":14.65,"t":"2026-10-20T20:00:00Z","v":11023,"vw":14.651138},{"c":14.641,"h":14.65,"l":14.6207,"n":4,"o":14.6207,"t":"2026-10-20T20:15:00Z","v":1343,"vw":14.633831},{"c":14.6969,"h":14.6981,"l":14.6969,"n":3,"o":14.6981,"t":"2026-10-20T20:30:00Z","v":1570,"vw":14.697674},{"c":14.7454,"h":14.75,"l":14.7,"n":27,"o":14.72,"t":"2026-10-20T20:45:00Z","v":4028,"vw":14.715432},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-20T21:00:00Z","v":1400,"vw":14.74},{"c":14.7599,"h":14.77,"l":14.73,"n":7,"o":14.73,"t":"2026-10-20T21:15:00Z","v":1054,"vw":14.758973},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-20T21:30:00Z","v":3006,"vw":14.5},{"c":14.7492,"h":14.7492,"l":14.73,"n":2,"o":14.73,"t":"2026-10-20T21:45:00Z","v":459,"vw":14.734183},{"c":14.8,"h":14.8,"l":14.7239,"n":3,"o":14.7239,"t":"2026-10-20T22:00:00Z","v":1380,"vw":14.729537},{"c":14.76,"h":14.7924,"l":14.75,"n":7,"o":14.7924,"t":"2026-10-20T22:15:00Z","v":1742,"vw":14.766498},{"c":14.81,"h":14.81,"l":14.76,"n":3,"o":14.76,"t":"2026-10-20T22:30:00Z","v":640,"vw":14.773657},{"c":14.77,"h":14.77,"l":14.76,"n":4,"o":14.76,"t":"2026-10-20T22:45:00Z","v":984,"vw":14.763061},{"c":14.73,"h":14.76,"l":14.72,"n":5,"o":14.76,"t":"2026-10-20T23:00:00Z","v":4094,"vw":14.730653},{"c":14.72,"h":14.7375,"l":14.7,"n":4,"o":14.72,"t":"2026-10-20T23:15:00Z","v":1855,"vw":14.725768},{"c":14.72,"h":14.7292,"l":14.69,"n":13,"o":14.7292,"t":"2026-10-20T23:30:00Z","v":1688,"vw":14.70971},{"c":14.73,"h":14.74,"l":14.55,"n":23,"o":14.74,"t":"2026-10-21T08:00:00Z","v":3517,"vw":14.652211},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-21T08:15:00Z","v":500,"vw":14.74},{"c":14.72,"h":14.73,"l":14.71,"n":5,"o":14.73,"t":"2026-10-21T08:30:00Z","v":2230,"vw":14.71574},{"c":14.74,"h":14.76,"l":14.74,"n":39,"o":14.74,"t":"2026-10-21T08:45:00Z","v":2233,"vw":14.746748},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-21T09:00:00Z","v":125,"vw":14.76},{"c":14.75,"h":14.76,"l":14.75,"n":2,"o":14.76,"t":"2026-10-21T09:15:00Z","v":900,"vw":14.754444},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T09:30:00Z","v":500,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-21T09:45:00Z","v":350,"vw":14.75},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-21T10:00:00Z","v":750,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-21T10:15:00Z","v":250,"vw":14.65},{"c":14.72,"h":14.72,"l":14.71,"n":2,"o":14.71,"t":"2026-10-21T10:30:00Z","v":350,"vw":14.717143},{"c":14.75,"h":14.7695,"l":14.74,"n":6,"o":14.76,"t":"2026-10-21T11:00:00Z","v":3006,"vw":14.754436},{"c":14.7635,"h":14.77,"l":14.74,"n":10,"o":14.75,"t":"2026-10-21T11:15:00Z","v":2232,"vw":14.7497},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T11:30:00Z","v":208,"vw":14.72},{"c":14.76,"h":14.77,"l":14.76,"n":2,"o":14.77,"t":"2026-10-21T11:45:00Z","v":540,"vw":14.761852},{"c":14.779,"h":14.78,"l":14.75,"n":6,"o":14.75,"t":"2026-10-21T12:00:00Z","v":995,"vw":14.766646},{"c":14.79,"h":14.79,"l":14.7757,"n":7,"o":14.78,"t":"2026-10-21T12:15:00Z","v":3170,"vw":14.779854},{"c":14.76,"h":14.77,"l":14.76,"n":4,"o":14.77,"t":"2026-10-21T12:30:00Z","v":745,"vw":14.764054},{"c":14.76,"h":14.7686,"l":14.76,"n":4,"o":14.7669,"t":"2026-10-21T12:45:00Z","v":2515,"vw":14.767206},{"c":14.8339,"h":14.84,"l":14.8,"n":12,"o":14.8,"t":"2026-10-21T13:00:00Z","v":6633,"vw":14.827622},{"c":14.849,"h":14.85,"l":14.849,"n":2,"o":14.85,"t":"2026-10-21T13:15:00Z","v":700,"vw":14.849629},{"c":14.7231,"h":14.81,"l":14.6653,"n":287,"o":14.8,"t":"2026-10-21T13:30:00Z","v":74830,"vw":14.733315},{"c":14.74,"h":14.7799,"l":14.71,"n":430,"o":14.7223,"t":"2026-10-21T13:45:00Z","v":72810,"vw":14.749486},{"c":14.74,"h":14.745,"l":14.675,"n":328,"o":14.735,"t":"2026-10-21T14:00:00Z","v":88546,"vw":14.696772},{"c":14.75,"h":14.815,"l":14.71,"n":606,"o":14.73,"t":"2026-10-21T14:15:00Z","v":142839,"vw":14.770098},{"c":14.83,"h":14.845,"l":14.7495,"n":628,"o":14.75,"t":"2026-10-21T14:30:00Z","v":169806,"vw":14.786341},{"c":14.875,"h":14.93,"l":14.81,"n":603,"o":14.83,"t":"2026-10-21T14:45:00Z","v":181222,"vw":14.884666},{"c":14.94,"h":14.955,"l":14.86,"n":359,"o":14.88,"t":"2026-10-21T15:00:00Z","v":134137,"vw":14.910513},{"c":14.97,"h":15.03,"l":14.87,"n":266,"o":14.935,"t":"2026-10-21T15:15:00Z","v":73268,"vw":14.941936},{"c":14.99,"h":15.04,"l":14.975,"n":314,"o":14.975,"t":"2026-10-21T15:30:00Z","v":72888,"vw":15.009186},{"c":14.985,"h":15.015,"l":14.97,"n":209,"o":15,"t":"2026-10-21T15:45:00Z","v":39621,"vw":14.989926},{"c":14.97,"h":14.995,"l":14.955,"n":241,"o":14.99,"t":"2026-10-21T16:00:00Z","v":44233,"vw":14.976467},{"c":14.99,"h":15.01,"l":14.96,"n":238,"o":14.98,"t":"2026-10-21T16:15:00Z","v":36648,"vw":14.988132},{"c":14.98,"h":15.04,"l":14.94,"n":319,"o":14.99,"t":"2026-10-21T16:30:00Z","v":61744,"vw":14.989328},{"c":14.965,"h":15,"l":14.96,"n":220,"o":14.99,"t":"2026-10-21T16:45:00Z","v":50924,"vw":14.978389},{"c":14.935,"h":14.975,"l":14.91,"n":282,"o":14.965,"t":"2026-10-21T17:00:00Z","v":64091,"vw":14.931258},{"c":14.975,"h":14.985,"l":14.935,"n":254,"o":14.935,"t":"2026-10-21T17:15:00Z","v":58973,"vw":14.966888},{"c":15.005,"h":15.03,"l":14.98,"n":422,"o":14.98,"t":"2026-10-21T17:30:00Z","v":95939,"vw":15.017695},{"c":15.005,"h":15.03,"l":14.985,"n":334,"o":15,"t":"2026-10-21T17:45:00Z","v":41504,"vw":15.010445},{"c":15.02,"h":15.0399,"l":14.995,"n":367,"o":15.005,"t":"2026-10-21T18:00:00Z","v":64686,"vw":15.016786},{"c":15.04,"h":15.08,"l":15.02,"n":335,"o":15.025,"t":"2026-10-21T18:15:00Z","v":58531,"vw":15.055143},{"c":15.0476,"h":15.08,"l":15.045,"n":277,"o":15.056,"t":"2026-10-21T18:30:00Z","v":56366,"vw":15.067039},{"c":14.93,"h":15.055,"l":14.92,"n":307,"o":15.045,"t":"2026-10-21T18:45:00Z","v":68263,"vw":14.993936},{"c":14.88,"h":14.92,"l":14.835,"n":431,"o":14.92,"t":"2026-10-21T19:00:00Z","v":106846,"vw":14.880343},{"c":14.93,"h":14.935,"l":14.88,"n":283,"o":14.88,"t":"2026-10-21T19:15:00Z","v":56246,"vw":14.913708},{"c":14.955,"h":14.98,"l":14.93,"n":425,"o":14.935,"t":"2026-10-21T19:30:00Z","v":99665,"vw":14.960614},{"c":14.97,"h":14.985,"l":14.945,"n":972,"o":14.955,"t":"2026-10-21T19:45:00Z","v":254340,"vw":14.969748},{"c":14.9698,"h":14.97,"l":14.96,"n":25,"o":14.97,"t":"2026-10-21T20:00:00Z","v":44851,"vw":14.969822},{"c":14.969,"h":14.969,"l":14.9246,"n":9,"o":14.93,"t":"2026-10-21T20:30:00Z","v":1316,"vw":14.95307},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-21T20:45:00Z","v":400,"vw":14.95},{"c":14.93,"h":14.94,"l":14.9,"n":12,"o":14.93,"t":"2026-10-21T21:00:00Z","v":13852,"vw":14.904947},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-21T21:15:00Z","v":999,"vw":14.96},{"c":14.8655,"h":14.9973,"l":14.8601,"n":4,"o":14.8601,"t":"2026-10-21T21:45:00Z","v":7963,"vw":14.869604},{"c":14.91,"h":14.91,"l":14.8601,"n":3,"o":14.8601,"t":"2026-10-21T22:00:00Z","v":6418,"vw":14.874273},{"c":14.88,"h":14.8909,"l":14.8686,"n":6,"o":14.8909,"t":"2026-10-21T22:15:00Z","v":1520,"vw":14.886507},{"c":14.86,"h":14.9054,"l":14.86,"n":4,"o":14.883,"t":"2026-10-21T22:30:00Z","v":3947,"vw":14.890163},{"c":14.879,"h":14.879,"l":14.8596,"n":4,"o":14.8596,"t":"2026-10-21T22:45:00Z","v":24024,"vw":14.860162},{"c":14.8,"h":14.8323,"l":14.795,"n":52,"o":14.8323,"t":"2026-10-21T23:00:00Z","v":35635,"vw":14.803334},{"c":14.8,"h":14.81,"l":14.7803,"n":4,"o":14.81,"t":"2026-10-21T23:15:00Z","v":789,"vw":14.789345},{"c":14.76,"h":14.77,"l":14.76,"n":3,"o":14.77,"t":"2026-10-21T23:30:00Z","v":1000,"vw":14.761004},{"c":14.78,"h":14.78,"l":14.75,"n":13,"o":14.75,"t":"2026-10-21T23:45:00Z","v":34075,"vw":14.751682},{"c":14.38,"h":14.61,"l":14.38,"n":86,"o":14.55,"t":"2026-10-22T08:00:00Z","v":8903,"vw":14.518245},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-22T08:15:00Z","v":1400,"vw":14.35},{"c":14.35,"h":14.35,"l":14.32,"n":15,"o":14.35,"t":"2026-10-22T08:30:00Z","v":1430,"vw":14.345479},{"c":14.35,"h":14.35,"l":14.31,"n":10,"o":14.32,"t":"2026-10-22T09:00:00Z","v":1091,"vw":14.327181},{"c":14.34,"h":14.37,"l":14.34,"n":123,"o":14.37,"t":"2026-10-22T09:15:00Z","v":13574,"vw":14.342149},{"c":14.38,"h":14.38,"l":14.36,"n":3,"o":14.36,"t":"2026-10-22T09:45:00Z","v":519,"vw":14.36417},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-22T10:00:00Z","v":108,"vw":14.41},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-22T10:15:00Z","v":108,"vw":14.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.184546146561577,"strike":22.38184586246308,"iv":1.0632612486193258,"gamma":0.04144326267306357,"theta":-0.013235373934972924,"vega":0.007192950402036059,"rho":0.0009927195896296133,"breakevenPct":56.27695297108488},{"delta":0.15,"premium":0.19346689895470381,"strike":17.876887340301973,"iv":0.6574235772357723,"gamma":0.08652404181184668,"theta":-0.010892450638792102,"vega":0.00939396051103368,"rho":0.0015694315078635195,"breakevenPct":25.140957335572573},{"delta":0.2,"premium":0.2805749128919861,"strike":17.29616724738676,"iv":0.6655536585365853,"gamma":0.1022034843205575,"theta":-0.013215331010452962,"vega":0.01125226480836237,"rho":0.0020740052603568865,"breakevenPct":21.722591137664445},{"delta":0.25,"premium":0.3812395659432387,"strike":16.79549248747913,"iv":0.6776757929883138,"gamma":0.11379933222036728,"theta":-0.015299833055091819,"vega":0.012772621035058431,"rho":0.0025685985481325715,"breakevenPct":18.95243804309121},{"delta":0.3,"premium":0.4960141903171953,"strike":16.37813021702838,"iv":0.6939529215358932,"gamma":0.1211449081803005,"theta":-0.017136227045075125,"vega":0.013941235392320533,"rho":0.00305280400528373,"breakevenPct":16.856955729540005},{"delta":0.35,"premium":0.6143292682926829,"strike":15.964176829268293,"iv":0.7102403963414634,"gamma":0.1278859756097561,"theta":-0.01890030487804878,"vega":0.015042987804878049,"rho":0.003534369200958576,"breakevenPct":14.809599013580176},{"delta":0.4,"premium":0.7667682926829269,"strike":15.583079268292682,"iv":0.7266275914634146,"gamma":0.12880060975609756,"theta":-0.01996737804878049,"vega":0.01550030487804878,"rho":0.00399048677006385,"breakevenPct":13.22609114249038},{"delta":0.45,"premium":0.9192073170731708,"strike":15.201981707317072,"iv":0.7430147865853659,"gamma":0.12971524390243902,"theta":-0.021034451219512196,"vega":0.01595762195121951,"rho":0.004446604339169124,"breakevenPct":11.642583271400586},{"delta":0.5,"premium":1.12065560821485,"strike":14.81437598736177,"iv":0.7747730647709321,"gamma":0.1260977093206951,"theta":-0.02213830963665087,"vega":0.016107187993680883,"rho":0.00486534363285587,"breakevenPct":10.353404401500137},{"delta":0.55,"premium":1.3773696682464458,"strike":14.419431279620852,"iv":0.8238646919431281,"gamma":0.11736943127962085,"theta":-0.02328364928909953,"vega":0.015909715639810425,"rho":0.00524193295638981,"breakevenPct":9.396128447834482},{"delta":0.6,"premium":1.634083728278041,"strike":14.024486571879937,"iv":0.8729563191153239,"gamma":0.1086411532385466,"theta":-0.024428988941548185,"vega":0.015712243285939967,"rho":0.005618522279923748,"breakevenPct":8.438852494168827},{"delta":0.65,"premium":1.980614300100705,"strike":13.527693856998992,"iv":0.9223804632426988,"gamma":0.09832326283987915,"theta":-0.0245,"vega":0.014944310171198388,"rho":0.0059236415021316205,"breakevenPct":7.398255935593479},{"delta":0.7,"premium":2.3330815709969785,"strike":13.024169184290031,"iv":0.9718265861027189,"gamma":0.08790030211480365,"theta":-0.0245,"vega":0.014138670694864049,"rho":0.006224036687791288,"breakevenPct":6.352152044923887},{"delta":0.75,"premium":2.6353146853146856,"strike":12.524475524475525,"iv":0.9521356643356643,"gamma":0.08083776223776223,"theta":-0.021884615384615384,"vega":0.012768531468531468,"rho":0.006564753539344329,"breakevenPct":4.984696743699514},{"delta":0.8,"premium":2.9350149850149854,"strike":12.024975024975024,"iv":0.9289588411588411,"gamma":0.07394465534465533,"theta":-0.019137362637362633,"vega":0.011369930069930067,"rho":0.006907503416068465,"breakevenPct":3.601038850346327},{"delta":0.85,"premium":4.434961721579627,"strike":10.538131693733689,"iv":1.323073661578156,"gamma":0.04396265371921791,"theta":-0.02234407408394373,"vega":0.009504407465314318,"rho":0.00630362345896064,"breakevenPct":3.691782654524347},{"delta":0.9,"premium":6.332800798991632,"strike":8.574665778898186,"iv":1.79346545086063,"gamma":0.02395232715367443,"theta":-0.022581350096238448,"vega":0.0071758415839517295,"rho":0.005375743316498226,"breakevenPct":3.237303170982124}],"put":[{"delta":0.1,"premium":0.1318888888888889,"strike":11.637777777777778,"iv":0.6430673333333333,"gamma":0.06784666666666667,"theta":-0.007592888888888889,"vega":0.007094444444444445,"rho":-0.0013283998588868807,"breakevenPct":20.31932902431517},{"delta":0.15,"premium":0.2043548387096774,"strike":12.310599078341014,"iv":0.591384331797235,"gamma":0.09529889400921658,"theta":-0.009187096774193548,"vega":0.009304516129032258,"rho":-0.001985718209861546,"breakevenPct":16.161743492857777},{"delta":0.2,"premium":0.28500000000000003,"strike":12.771428571428572,"iv":0.5754857142857143,"gamma":0.11829428571428573,"theta":-0.0108,"vega":0.011240000000000002,"rho":-0.0026463926322979198,"breakevenPct":13.52888800949742},{"delta":0.25,"premium":0.3477108868060562,"strike":13.18168709444845,"iv":0.5400744051910599,"gamma":0.14639704397981254,"theta":-0.011363806777217015,"vega":0.012763229992790195,"rho":-0.0032939100138611676,"breakevenPct":11.12204842352912},{"delta":0.3,"premium":0.39277217015140586,"strike":13.542177361211248,"iv":0.48546012977649605,"gamma":0.17952609949531362,"theta":-0.010895169430425379,"vega":0.013880749819754866,"rho":-0.003928479196469911,"breakevenPct":8.937637181026021},{"delta":0.35,"premium":0.4378334534967555,"strike":13.902667627974045,"iv":0.43084585436193223,"gamma":0.2126551550108147,"theta":-0.010426532083633741,"vega":0.014998269646719537,"rho":-0.004563048379078655,"breakevenPct":6.75322593852292},{"delta":0.4,"premium":0.5512014787430685,"strike":14.168669131238447,"iv":0.4241792513863217,"gamma":0.21913743068391867,"theta":-0.010536136783733826,"vega":0.015401201478743068,"rho":-0.005237945605266623,"breakevenPct":5.696207392691274},{"delta":0.45,"premium":0.689833641404806,"strike":14.399722735674677,"iv":0.43524671903881706,"gamma":0.2157640480591497,"theta":-0.010859611829944547,"vega":0.015539833641404805,"rho":-0.005927758683189372,"breakevenPct":5.0561697072723595},{"delta":0.5,"premium":0.8284658040665436,"strike":14.630776340110906,"iv":0.4463141866913124,"gamma":0.21239066543438076,"theta":-0.011183086876155268,"vega":0.015678465804066545,"rho":-0.006617571761112121,"breakevenPct":4.4161320218534446},{"delta":0.55,"premium":0.9670979667282812,"strike":14.861829944547136,"iv":0.4573816543438078,"gamma":0.20901728280961182,"theta":-0.01150656192236599,"vega":0.015817097966728283,"rho":-0.007307384839034871,"breakevenPct":3.7760943364345287},{"delta":0.6,"premium":1.084838230439089,"strike":15.066358534169693,"iv":0.45225453945196437,"gamma":0.20443856058104984,"theta":-0.011082865632221856,"vega":0.015375767580059426,"rho":-0.007980437362968044,"breakevenPct":3.1750671486800273},{"delta":0.65,"premium":1.1715004952129418,"strike":15.231429514691317,"iv":0.42303697589963685,"gamma":0.19806682073291515,"theta":-0.009547705513370749,"vega":0.014071706833938593,"rho":-0.00862855752051872,"breakevenPct":2.6320705022273136},{"delta":0.7,"premium":1.2581627599867944,"strike":15.396500495212942,"iv":0.3938194123473094,"gamma":0.19169508088478046,"theta":-0.008012545394519646,"vega":0.012767646087817764,"rho":-0.009276677678069395,"breakevenPct":2.0890738557746014},{"delta":0.75,"premium":1.344825024760647,"strike":15.561571475734565,"iv":0.3646018487949818,"gamma":0.18532334103664574,"theta":-0.006477385275668537,"vega":0.01146358534169693,"rho":-0.009924797835620069,"breakevenPct":1.546077209321888},{"delta":0.8,"premium":1.4314872895344999,"strike":15.72664245625619,"iv":0.3353842852426543,"gamma":0.17895160118851106,"theta":-0.00494222515681743,"vega":0.010159524595576097,"rho":-0.010572917993170745,"breakevenPct":1.0030805628691746},{"delta":0.85,"premium":1.5181495543083525,"strike":15.891713436777815,"iv":0.3061667216903269,"gamma":0.17257986134037637,"theta":-0.0034070650379663253,"vega":0.008855463849455267,"rho":-0.011221038150721419,"breakevenPct":0.4600839164164623}]},"raw":{"call":[{"delta":0.1,"premium":0.184546146561577,"strike":22.38184586246308,"iv":1.0632612486193258,"gamma":0.04144326267306357,"theta":-0.013235373934972924,"vega":0.007192950402036059,"rho":0.0009927195896296133,"breakevenPct":56.27695297108488},{"delta":0.15,"premium":0.19346689895470381,"strike":17.876887340301973,"iv":0.6574235772357723,"gamma":0.08652404181184668,"theta":-0.010892450638792102,"vega":0.00939396051103368,"rho":0.0015694315078635195,"breakevenPct":25.140957335572573},{"delta":0.2,"premium":0.2805749128919861,"strike":17.29616724738676,"iv":0.6655536585365853,"gamma":0.1022034843205575,"theta":-0.013215331010452962,"vega":0.01125226480836237,"rho":0.0020740052603568865,"breakevenPct":21.722591137664445},{"delta":0.25,"premium":0.3812395659432387,"strike":16.79549248747913,"iv":0.6776757929883138,"gamma":0.11379933222036728,"theta":-0.015299833055091819,"vega":0.012772621035058431,"rho":0.0025685985481325715,"breakevenPct":18.95243804309121},{"delta":0.3,"premium":0.4960141903171953,"strike":16.37813021702838,"iv":0.6939529215358932,"gamma":0.1211449081803005,"theta":-0.017136227045075125,"vega":0.013941235392320533,"rho":0.00305280400528373,"breakevenPct":16.856955729540005},{"delta":0.35,"premium":0.6143292682926829,"strike":15.964176829268293,"iv":0.7102403963414634,"gamma":0.1278859756097561,"theta":-0.01890030487804878,"vega":0.015042987804878049,"rho":0.003534369200958576,"breakevenPct":14.809599013580176},{"delta":0.4,"premium":0.7667682926829269,"strike":15.583079268292682,"iv":0.7266275914634146,"gamma":0.12880060975609756,"theta":-0.01996737804878049,"vega":0.01550030487804878,"rho":0.00399048677006385,"breakevenPct":13.22609114249038},{"delta":0.45,"premium":0.9192073170731708,"strike":15.201981707317072,"iv":0.7430147865853659,"gamma":0.12971524390243902,"theta":-0.021034451219512196,"vega":0.01595762195121951,"rho":0.004446604339169124,"breakevenPct":11.642583271400586},{"delta":0.5,"premium":1.12065560821485,"strike":14.81437598736177,"iv":0.7747730647709321,"gamma":0.1260977093206951,"theta":-0.02213830963665087,"vega":0.016107187993680883,"rho":0.00486534363285587,"breakevenPct":10.353404401500137},{"delta":0.55,"premium":1.3773696682464458,"strike":14.419431279620852,"iv":0.8238646919431281,"gamma":0.11736943127962085,"theta":-0.02328364928909953,"vega":0.015909715639810425,"rho":0.00524193295638981,"breakevenPct":9.396128447834482},{"delta":0.6,"premium":1.634083728278041,"strike":14.024486571879937,"iv":0.8729563191153239,"gamma":0.1086411532385466,"theta":-0.024428988941548185,"vega":0.015712243285939967,"rho":0.005618522279923748,"breakevenPct":8.438852494168827},{"delta":0.65,"premium":1.980614300100705,"strike":13.527693856998992,"iv":0.9223804632426988,"gamma":0.09832326283987915,"theta":-0.0245,"vega":0.014944310171198388,"rho":0.0059236415021316205,"breakevenPct":7.398255935593479},{"delta":0.7,"premium":2.3330815709969785,"strike":13.024169184290031,"iv":0.9718265861027189,"gamma":0.08790030211480365,"theta":-0.0245,"vega":0.014138670694864049,"rho":0.006224036687791288,"breakevenPct":6.352152044923887},{"delta":0.75,"premium":2.6353146853146856,"strike":12.524475524475525,"iv":0.9521356643356643,"gamma":0.08083776223776223,"theta":-0.021884615384615384,"vega":0.012768531468531468,"rho":0.006564753539344329,"breakevenPct":4.984696743699514},{"delta":0.8,"premium":2.9350149850149854,"strike":12.024975024975024,"iv":0.9289588411588411,"gamma":0.07394465534465533,"theta":-0.019137362637362633,"vega":0.011369930069930067,"rho":0.006907503416068465,"breakevenPct":3.601038850346327},{"delta":0.85,"premium":4.434961721579627,"strike":10.538131693733689,"iv":1.323073661578156,"gamma":0.04396265371921791,"theta":-0.02234407408394373,"vega":0.009504407465314318,"rho":0.00630362345896064,"breakevenPct":3.691782654524347},{"delta":0.9,"premium":6.332800798991632,"strike":8.574665778898186,"iv":1.79346545086063,"gamma":0.02395232715367443,"theta":-0.022581350096238448,"vega":0.0071758415839517295,"rho":0.005375743316498226,"breakevenPct":3.237303170982124}],"put":[{"delta":0.1,"premium":0.1318888888888889,"strike":11.637777777777778,"iv":0.6430673333333333,"gamma":0.06784666666666667,"theta":-0.007592888888888889,"vega":0.007094444444444445,"rho":-0.0013283998588868807,"breakevenPct":20.31932902431517},{"delta":0.15,"premium":0.2043548387096774,"strike":12.310599078341014,"iv":0.591384331797235,"gamma":0.09529889400921658,"theta":-0.009187096774193548,"vega":0.009304516129032258,"rho":-0.001985718209861546,"breakevenPct":16.161743492857777},{"delta":0.2,"premium":0.28500000000000003,"strike":12.771428571428572,"iv":0.5754857142857143,"gamma":0.11829428571428573,"theta":-0.0108,"vega":0.011240000000000002,"rho":-0.0026463926322979198,"breakevenPct":13.52888800949742},{"delta":0.25,"premium":0.3477108868060562,"strike":13.18168709444845,"iv":0.5400744051910599,"gamma":0.14639704397981254,"theta":-0.011363806777217015,"vega":0.012763229992790195,"rho":-0.0032939100138611676,"breakevenPct":11.12204842352912},{"delta":0.3,"premium":0.39277217015140586,"strike":13.542177361211248,"iv":0.48546012977649605,"gamma":0.17952609949531362,"theta":-0.010895169430425379,"vega":0.013880749819754866,"rho":-0.003928479196469911,"breakevenPct":8.937637181026021},{"delta":0.35,"premium":0.4378334534967555,"strike":13.902667627974045,"iv":0.43084585436193223,"gamma":0.2126551550108147,"theta":-0.010426532083633741,"vega":0.014998269646719537,"rho":-0.004563048379078655,"breakevenPct":6.75322593852292},{"delta":0.4,"premium":0.5512014787430685,"strike":14.168669131238447,"iv":0.4241792513863217,"gamma":0.21913743068391867,"theta":-0.010536136783733826,"vega":0.015401201478743068,"rho":-0.005237945605266623,"breakevenPct":5.696207392691274},{"delta":0.45,"premium":0.689833641404806,"strike":14.399722735674677,"iv":0.43524671903881706,"gamma":0.2157640480591497,"theta":-0.010859611829944547,"vega":0.015539833641404805,"rho":-0.005927758683189372,"breakevenPct":5.0561697072723595},{"delta":0.5,"premium":0.8284658040665436,"strike":14.630776340110906,"iv":0.4463141866913124,"gamma":0.21239066543438076,"theta":-0.011183086876155268,"vega":0.015678465804066545,"rho":-0.006617571761112121,"breakevenPct":4.4161320218534446},{"delta":0.55,"premium":0.9670979667282812,"strike":14.861829944547136,"iv":0.4573816543438078,"gamma":0.20901728280961182,"theta":-0.01150656192236599,"vega":0.015817097966728283,"rho":-0.007307384839034871,"breakevenPct":3.7760943364345287},{"delta":0.6,"premium":1.084838230439089,"strike":15.066358534169693,"iv":0.45225453945196437,"gamma":0.20443856058104984,"theta":-0.011082865632221856,"vega":0.015375767580059426,"rho":-0.007980437362968044,"breakevenPct":3.1750671486800273},{"delta":0.65,"premium":1.1715004952129418,"strike":15.231429514691317,"iv":0.42303697589963685,"gamma":0.19806682073291515,"theta":-0.009547705513370749,"vega":0.014071706833938593,"rho":-0.00862855752051872,"breakevenPct":2.6320705022273136},{"delta":0.7,"premium":1.2581627599867944,"strike":15.396500495212942,"iv":0.3938194123473094,"gamma":0.19169508088478046,"theta":-0.008012545394519646,"vega":0.012767646087817764,"rho":-0.009276677678069395,"breakevenPct":2.0890738557746014},{"delta":0.75,"premium":1.344825024760647,"strike":15.561571475734565,"iv":0.3646018487949818,"gamma":0.18532334103664574,"theta":-0.006477385275668537,"vega":0.01146358534169693,"rho":-0.009924797835620069,"breakevenPct":1.546077209321888},{"delta":0.8,"premium":1.4314872895344999,"strike":15.72664245625619,"iv":0.3353842852426543,"gamma":0.17895160118851106,"theta":-0.00494222515681743,"vega":0.010159524595576097,"rho":-0.010572917993170745,"breakevenPct":1.0030805628691746},{"delta":0.85,"premium":1.5181495543083525,"strike":15.891713436777815,"iv":0.3061667216903269,"gamma":0.17257986134037637,"theta":-0.0034070650379663253,"vega":0.008855463849455267,"rho":-0.011221038150721419,"breakevenPct":0.4600839164164623}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}